[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGUS":3,"stock-historical-GGUS":29,"homepage-market-summary":2631},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGUS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3311,0.2292,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},69.23,69.425,69.63,69.14,68.43,0.8,1.17,19667.729856,55.7,24476.25822376,97.1,642,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":19,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},46.46,23977,8751764.55594,47.36,"2025-04-22",[40,43,53,63,74,85,96,107,117,127,136,146,157,168,179,190,200,211,222,232,242,253,263,273,283,294,304,314,325,334,345,354,364,375,386,395,405,413,423,434,443,452,461,470,480,491,502,512,521,529,539,550,560,570,578,588,599,608,617,625,633,642,649,656,663,670,678,685,692,700,706,715,723,731,739,748,756,765,773,780,788,795,801,808,813,821,829,838,845,852,861,868,874,881,888,894,898,903,910,916,922,927,935,940,947,955,961,969,978,986,995,1003,1010,1019,1027,1034,1041,1047,1052,1059,1066,1074,1079,1088,1096,1104,1112,1117,1125,1133,1141,1148,1155,1163,1172,1181,1187,1195,1201,1208,1216,1222,1229,1236,1243,1251,1259,1265,1273,1282,1289,1297,1303,1311,1319,1326,1332,1338,1344,1351,1354,1361,1368,1373,1380,1388,1396,1403,1410,1415,1421,1427,1435,1441,1448,1456,1462,1470,1477,1483,1489,1496,1501,1507,1512,1519,1527,1532,1538,1543,1549,1555,1561,1568,1573,1577,1582,1589,1598,1603,1609,1614,1619,1624,1631,1635,1638,1646,1653,1659,1664,1670,1676,1682,1686,1693,1700,1708,1716,1722,1728,1734,1741,1745,1749,1758,1764,1772,1779,1783,1792,1796,1801,1810,1816,1825,1831,1838,1842,1849,1856,1863,1868,1873,1879,1883,1889,1894,1900,1906,1911,1916,1922,1926,1932,1938,1943,1948,1954,1961,1967,1973,1977,1983,1987,1994,2001,2007,2013,2016,2020,2027,2034,2042,2048,2054,2059,2064,2069,2076,2082,2090,2099,2106,2111,2118,2126,2130,2136,2142,2148,2155,2161,2168,2173,2179,2182,2188,2192,2197,2203,2211,2217,2223,2227,2233,2240,2247,2253,2261,2269,2276,2283,2291,2298,2306,2312,2319,2327,2335,2341,2348,2356,2362,2369,2375,2381,2387,2394,2399,2405,2411,2416,2422,2428,2433,2440,2447,2454,2461,2468,2474,2483,2490,2497,2503,2510,2516,2522,2530,2538,2544,2550,2556,2561,2566,2571,2578,2584,2590,2596,2603,2610,2618,2627],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},184,69.3446,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",68.38,68.63,67.89,0.36,0.53,37009.534,355,68.3372,{"date":54,"open":55,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",68.42,68.72,68.07,-0.1704,-0.25,57825.543,419,68.5754,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",68.36,68.49,68.085,68.2404,0.1892,0.28,296053.475,141,68.2376,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",68.165,68.2923,67.875,68.0512,-0.6941,-1.01,11829.3712,180,68.1362,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",68.44,68.82,68.37,68.7453,0.2551,0.37,8619.481,133,68.6499,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",67.98,68.55,67.82,68.4902,0.176,0.26,12238.731,129,68.0309,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",68.75,68.21,68.3142,-0.7221,-1.05,17942.5536,235,68.4026,{"date":118,"open":119,"high":120,"low":88,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",68.96,69.09,69.0363,0.2868,0.42,13700.1216,145,68.9354,{"date":128,"open":129,"high":130,"low":129,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":94,"vwap":135},"2026-09-21",68.02,68.7692,68.7495,1.7206,2.57,7877.1216,68.3382,{"date":137,"open":138,"high":139,"low":140,"close":139,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",66.98,67.0289,66.555,0.3689,0.55,9365.1216,119,66.7151,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",66.48,66.7,66.41,66.66,1.0823,1.65,37175.3226,350,66.5659,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",65.9701,66.23,65.4399,65.5777,0.0811,0.12,11838.8826,138,66.08,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",65.76,65.85,65.46,65.4966,-0.3966,-0.6,9687.1216,111,65.5854,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",65.755,66.1698,65.45,65.8932,-0.5947,-0.89,12290.7835,116,65.8248,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",66.68,66.8,66.4879,0.5379,0.82,12082.7626,106,66.6042,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",65.96,66.28,65.91,65.95,-0.79,-1.18,17309.3146,168,66.2057,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",66.94,66.9496,66.6799,66.74,-0.24,-0.36,4742.2216,101,66.8069,{"date":223,"open":224,"high":225,"low":226,"close":138,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",67.14,67.24,66.885,-0.18,-0.27,8245.5306,122,67.0613,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",67.34,66.97,67.16,0.16,0.24,8621.1216,99,67.0927,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",66.585,67.11,66.4,67,0.882,1.33,391040.1216,126,67.0356,{"date":254,"open":255,"high":203,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-02",65.89,65.87,66.118,0.3118,0.47,6855.1756,112,66.1222,{"date":264,"open":255,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",66.2,65.6927,65.8062,-1.012,-1.51,9256.1156,120,65.9753,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",66.57,66.8182,66.460304,-0.019,-0.03,10770.5746,130,66.5756,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-28",67.58,67.63,66.76,66.8372,-0.6381,-0.95,9180.1835,115,66.9973,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":144,"vwap":303},"2026-08-27",67.3699,67.569,67.215,67.4753,1.0332,1.56,13727.2225,67.3303,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":125,"vwap":313},"2026-08-26",66.5299,66.625,66.185,66.4421,-0.0247,-0.04,13473.1625,66.455,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",66.35,66.6,66.26,66.4668,0.4185,0.63,13035.7265,128,66.4542,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":207,"volume":331,"transactions":332,"vwap":333},"2026-08-24",65.84,66.29,66.0483,-0.7881,11072.0135,121,66.0634,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",66.84,67.02,66.515,66.8364,0.4633,0.7,18031.5898,250,66.6875,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":281,"vwap":353},"2026-08-20",66.77,66.215,66.3731,-0.4538,-0.68,8492.1625,66.5491,{"date":355,"open":356,"high":357,"low":192,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",66.87,67.15,66.8269,-0.2623,-0.39,11737.1975,156,66.994,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-18",67.22,67.4251,67.05,67.0892,-1.2092,-1.77,17355.5495,253,67.1736,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",68.58,68.73,68.25,68.2984,-0.0716,-0.1,11160.0625,143,68.5058,{"date":387,"open":388,"high":389,"low":390,"close":89,"change":391,"percent_change":392,"volume":393,"transactions":230,"vwap":394},"2026-08-14",68.62,68.655,68.23,-0.1064,-0.16,211565.1825,68.5227,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-13",68.29,68.733329,68.4764,0.686,1.01,9093.5905,137,68.5492,{"date":406,"open":98,"high":98,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-12",67.7904,0.4967,0.74,9276.0882,140,67.923,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-11",67.9,67.19,67.2937,-0.2178,-0.32,13317.7342,169,67.5485,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-10",67.7,67.92,67.51,67.5115,-0.1771,-0.26,15936.3916,230,67.6554,{"date":435,"open":286,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":125,"vwap":442},"2026-08-07",67.8499,67.4112,67.6886,0.604,0.9,11944.0389,67.6153,{"date":444,"open":445,"high":446,"low":235,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":41,"vwap":451},"2026-08-06",67.13,67.465,67.0846,-0.2854,-0.42,10626.7779,67.2544,{"date":453,"open":454,"high":45,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-05",68.04,67.37,-0.2545,-0.38,19255.4899,182,67.9114,{"date":462,"open":287,"high":463,"low":287,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-04",67.87,67.6245,1.917,2.92,10174.7309,157,67.3103,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-03",64.45,65.875,65.7075,1.3875,2.16,17546.4901,202,65.3284,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",64.230117,64.56,63.38,64.32,0.5977,0.94,12985.83154,142,64.0358,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-30",63.33,63.8,63.11,63.7223,1.8723,3.03,12329.2709,146,63.3469,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",63.19,63.305,61.85,-1.3681,-2.16,21963.9999,281,62.5312,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":384,"vwap":520},"2026-07-28",62.4,63.43,63.2181,-0.4453,-0.7,19089.4899,63.1581,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":457,"volume":527,"transactions":500,"vwap":528},"2026-07-27",63.86,63.1199,63.6634,-0.2416,15152.978972,63.5369,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":72,"vwap":538},"2026-07-24",64.13,64.61,63.845,63.905,-0.6619,-1.03,13109.5499,64.2835,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",64.94,64.99,64.245,64.5669,-1.2476,-1.9,12243.4899,147,64.6773,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",65.705,66.22,65.8145,-0.2843,-0.43,20697.15998,210,66.0335,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":251,"vwap":569},"2026-07-21",65.68,66.16,65.61,66.0988,1.1388,1.75,15424.5299,65.9811,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":382,"volume":575,"transactions":576,"vwap":577},"2026-07-20",65.9,64.96,-0.0679,16484.4899,165,65.4547,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-17",64.54,65.56,65.0279,-0.8267,-1.26,12353.365046,164,65.0432,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-16",66.49,66.7091,65.6,65.8546,-1.3623,-2.03,11930.9349,144,66.2291,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":421,"vwap":607},"2026-07-15",67.32,66.499,67.2169,-0.0339,-0.05,14209.3409,67.0368,{"date":609,"open":213,"high":234,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-14",66.6705,67.2508,0.9408,1.42,9185.7059,124,67.1256,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":125,"vwap":624},"2026-07-13",67.27,66.31,-1.351,-2,12259.201246,66.7356,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":49,"volume":632,"transactions":9,"vwap":630},"2026-07-10",67.33,67.67,67.080002,67.661,0.355,7900,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-09",67.12,67.49,66.865,67.306,0.843,1.27,13900,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":70,"volume":648,"transactions":9,"vwap":645},"2026-07-08",66.07,66.463,65.514,0.183,12600,{"date":650,"open":150,"high":651,"low":652,"close":203,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":203},"2026-07-07",66.62,65.8,-1.046,-1.55,12000,{"date":657,"open":192,"high":658,"low":192,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",67.53,67.326,1.014,1.53,13800,{"date":664,"open":665,"high":665,"low":327,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",67.765,66.312,-1.188,-1.76,27000,{"date":671,"open":672,"high":673,"low":416,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-01",67.28,67.969,67.5,-0.75,-1.1,25900,{"date":679,"open":680,"high":681,"low":601,"close":379,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":379},"2026-06-30",67.43,68.31,1.254,1.87,20900,{"date":686,"open":473,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":687},"2026-06-29",66.996,65.42,1.564,2.39,8000,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-26",64.71,65.63,65.432,0.682,1.05,14100,{"date":701,"open":183,"high":183,"low":702,"close":703,"change":704,"percent_change":113,"volume":705,"transactions":9,"vwap":703},"2026-06-25",64.63,64.75,-0.69,17700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-24",65.625,66.13,65.285,65.44,-0.11,-0.17,11500,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-23",65.92,66.11,65.55,-1.071,-1.61,10100,{"date":724,"open":725,"high":726,"low":651,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-22",67.442,67.47,66.621,-0.579,-0.86,16500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":714,"transactions":9,"vwap":736},"2026-06-18",66.88,67.21,66.86,67.2,0.87,1.31,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",67.3,67.44,66.27,66.33,-0.895,-1.33,193200,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-16",67.56,67.585,67.225,-0.453,-0.67,28000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-15",67.515,67.85,67.485,67.678,1.419,2.14,66800,{"date":766,"open":767,"high":768,"low":256,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-12",65.99,66.37,66.259,0.059,0.09,6200,{"date":774,"open":775,"high":744,"low":776,"close":265,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":265},"2026-06-11",65.33,64.9,1.15,1.77,12800,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-10",65.72,66.21,65.050003,-1.145,-1.73,14000,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":518,"volume":794,"transactions":9,"vwap":792},"2026-06-09",67.099998,64.77,66.195,-0.465,10200,{"date":796,"open":797,"high":672,"low":151,"close":151,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":151},"2026-06-08",67.23,0.145,0.22,21000,{"date":802,"open":803,"high":803,"low":804,"close":338,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":338},"2026-06-05",67.95,66.34,-2.115,-3.08,14700,{"date":809,"open":810,"high":109,"low":390,"close":46,"change":238,"percent_change":811,"volume":812,"transactions":9,"vwap":46},"2026-06-04",68.33,0.35,9600,{"date":814,"open":815,"high":46,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",68.61,68.26,68.39,-0.736,-1.06,15400,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-02",68.905,69.22,69.126,-0.154,-0.22,13600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",68.93,69.455,68.825,69.28,0.395,0.57,425900,{"date":839,"open":823,"high":840,"low":841,"close":842,"change":843,"percent_change":259,"volume":844,"transactions":9,"vwap":842},"2026-05-29",68.98,68.74,68.885,0.325,14900,{"date":846,"open":847,"high":377,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-28",67.72,68.56,0.766,1.13,15200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-27",67.69,67.855,67.625,67.794,0.044,0.06,12500,{"date":862,"open":863,"high":864,"low":427,"close":865,"change":866,"percent_change":867,"volume":820,"transactions":9,"vwap":865},"2026-05-26",67.59,67.96,67.75,0.38,0.56,{"date":869,"open":870,"high":871,"low":619,"close":455,"change":843,"percent_change":872,"volume":873,"transactions":9,"vwap":455},"2026-05-22",67.61,67.62,0.48,16400,{"date":875,"open":876,"high":627,"low":877,"close":878,"change":879,"percent_change":880,"volume":860,"transactions":9,"vwap":878},"2026-05-21",66.725,66.655,67.044998,0.025,0.04,{"date":882,"open":883,"high":884,"low":553,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-20",66.235,67.019997,0.89,1.35,13500,{"date":889,"open":150,"high":150,"low":890,"close":709,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":709},"2026-05-19",65.98,-0.392,-0.59,11800,{"date":895,"open":316,"high":896,"low":718,"close":896,"change":897,"percent_change":228,"volume":794,"transactions":9,"vwap":896},"2026-05-18",66.522,-0.178,{"date":899,"open":900,"high":225,"low":900,"close":149,"change":729,"percent_change":901,"volume":902,"transactions":9,"vwap":149},"2026-05-15",66.64,-1.27,12900,{"date":904,"open":905,"high":285,"low":906,"close":750,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":750},"2026-05-14",67.059998,66.965,0.81,1.21,13200,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":123,"percent_change":321,"volume":915,"transactions":9,"vwap":914},"2026-05-13",66.25,66.89,66.75,8900,{"date":917,"open":204,"high":744,"low":918,"close":744,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":744},"2026-05-12",65.78,0.009,0.01,13400,{"date":923,"open":328,"high":924,"low":328,"close":925,"change":926,"percent_change":859,"volume":794,"transactions":9,"vwap":925},"2026-05-11",66.59,66.321,0.039,{"date":928,"open":929,"high":804,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-08",66.245,66.155,66.282,0.444,0.67,8300,{"date":936,"open":328,"high":768,"low":170,"close":937,"change":938,"percent_change":859,"volume":939,"transactions":9,"vwap":937},"2026-05-07",65.838,0.038,6900,{"date":941,"open":942,"high":652,"low":943,"close":652,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":652},"2026-05-06",65.449,65.36,1.1,1.7,22200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":259,"volume":954,"transactions":9,"vwap":952},"2026-05-05",64.725,64.79,64.59,64.7,0.3,11400,{"date":956,"open":580,"high":694,"low":957,"close":958,"change":959,"percent_change":960,"volume":662,"transactions":9,"vwap":958},"2026-05-04",64.087997,64.4,-0.13,-0.2,{"date":962,"open":951,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-01",64.88,64.515,64.53,0.349,0.54,14300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",63.46,64.28,63.32,64.181,0.331,0.52,31600,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-04-29",63.665,63.85,63.555,-0.098,-0.15,13000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-28",63.975,64.080002,63.65,63.948,-0.541,-0.84,12300,{"date":996,"open":997,"high":580,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-27",64.23,64.115,64.489,0.043,0.07,23600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":691,"transactions":9,"vwap":1006},"2026-04-24",63.87,64.446,63.78,0.736,1.16,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-23",64.019997,64.07,63.09,63.71,-0.704,-1.09,11300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-04-22",64.125,64.414,64.12,0.864,1.36,12100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":828,"transactions":9,"vwap":1031},"2026-04-21",64.26,64.318,63.55,-0.455,-0.71,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":228,"volume":1040,"transactions":9,"vwap":1037},"2026-04-20",63.99,64.0049973,63.795,-0.175,10700,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":440,"percent_change":613,"volume":1046,"transactions":9,"vwap":1045},"2026-04-17",64.029999,64.355,64.18,7400,{"date":1048,"open":1031,"high":1031,"low":1049,"close":1050,"change":879,"percent_change":880,"volume":1051,"transactions":9,"vwap":1050},"2026-04-16",63.049999,63.28,9800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-15",62.69,63.255,1.037,1.67,16300,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":301,"volume":1065,"transactions":9,"vwap":1063},"2026-04-14",61.82,62.29,62.218,0.958,9100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-04-13",60.55,61.26,60.545,0.845,1.4,10900,{"date":1075,"open":1068,"high":1076,"low":1077,"close":1078,"change":926,"percent_change":859,"volume":812,"transactions":9,"vwap":1078},"2026-04-10",60.68,60.305,60.415,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-09",59.815,60.47,59.76,60.376,0.236,0.39,9200,{"date":1089,"open":1090,"high":1082,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-08",60.39,59.95,60.14,1.52,2.59,245800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-04-07",57.805,58.62,57.78,-0.01,-0.02,20700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":48,"volume":1111,"transactions":9,"vwap":1109},"2026-04-06",58.545,58.66,58.41,58.63,0.21,17400,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":605,"percent_change":1116,"volume":1040,"transactions":9,"vwap":1115},"2026-04-02",57.52,58.42,-0.09,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":860,"transactions":9,"vwap":1122},"2026-04-01",58.57,58.838,58.32,58.47,0.49,0.85,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-03-31",57.02,57.98,56.719,2.043,3.65,19600,{"date":1134,"open":1135,"high":1136,"low":25,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-30",56.276,56.48,55.937,-0.273,-0.49,17300,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":901,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",57.125,56.15,56.21,-2.21,27900,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-26",58.51,57.48,-1.275,-2.17,14600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":787,"transactions":9,"vwap":1160},"2026-03-25",58.87,59.13,58.64,58.755,0.295,0.5,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-24",58.38,58.77,58.33,58.46,-0.57,-0.97,26100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-23",59.0099983,59.55,58.945,59.029999,0.95,1.64,15700,{"date":1182,"open":1166,"high":1166,"low":1183,"close":1184,"change":819,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-20",57.76,58.080002,-1.79,16900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":820,"transactions":9,"vwap":1192},"2026-03-19",59.099998,59.32,58.72,59.14,-0.21,-0.35,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":186,"percent_change":1200,"volume":1140,"transactions":9,"vwap":1199},"2026-03-18",60.09,60.11,59.35,-1.48,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":237,"volume":1207,"transactions":9,"vwap":1205},"2026-03-17",60.2,60.69,60.24,0.096,13700,{"date":1209,"open":1197,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-16",60.34,59.97,60.144,0.664,1.12,18000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":892,"percent_change":1221,"volume":794,"transactions":9,"vwap":1220},"2026-03-13",60.54,60.6,59.48,-0.98,{"date":1223,"open":1224,"high":1076,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1040,"transactions":9,"vwap":1226},"2026-03-12",60.51,60.060001,60.07,-1.13,-1.85,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":279,"percent_change":605,"volume":1235,"transactions":9,"vwap":1234},"2026-03-11",61.46,61.498,60.956,61.2,16800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":984,"percent_change":217,"volume":1242,"transactions":9,"vwap":1241},"2026-03-10",61.31,61.72,60.94,61.23,29000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-03-09",60.080002,61.38,59.855,0.65,1.07,18300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1215,"transactions":9,"vwap":1256},"2026-03-06",60.75,61.14,60.67,60.73,-0.8,-1.3,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":712,"percent_change":227,"volume":1264,"transactions":9,"vwap":1263},"2026-03-05",61.7,60.905,61.53,23000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1214,"volume":1272,"transactions":9,"vwap":1270},"2026-03-04",61.3,61.797,61.09,61.64,0.68,36600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-03",60.4,61.16,59.979,60.96,-0.47,-0.77,20600,{"date":1283,"open":1284,"high":1270,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-02",60.77,61.43,0.14,0.23,16100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":360,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-27",61.060001,61.33,60.982,61.29,-0.63,139300,{"date":1298,"open":1299,"high":1299,"low":1241,"close":1300,"change":1279,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-26",61.99,61.68,-0.76,15000,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-25",61.816,62.23,62.15,0.73,1.19,15500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":698,"volume":1318,"transactions":9,"vwap":1316},"2026-02-24",60.98,61.44,60.815,61.42,0.64,15100,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":901,"volume":1325,"transactions":9,"vwap":1323},"2026-02-23",61.59,60.57,60.78,-0.78,35000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1086,"percent_change":1317,"volume":994,"transactions":9,"vwap":1331},"2026-02-20",61.18,61.73,61.17,61.56,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1330,"change":1193,"percent_change":1337,"volume":968,"transactions":9,"vwap":1330},"2026-02-19",61.049999,61.24,60.92,-0.34,{"date":1339,"open":1340,"high":1341,"low":1328,"close":1246,"change":1342,"percent_change":1343,"volume":893,"transactions":9,"vwap":1246},"2026-02-18",61.491,61.728,0.356,0.58,{"date":1345,"open":1275,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":872,"volume":1350,"transactions":9,"vwap":1348},"2026-02-17",61.275,60.25,61.023998,0.294,16600,{"date":1352,"open":1068,"high":1353,"low":1068,"close":1256,"change":712,"percent_change":227,"volume":1087,"transactions":9,"vwap":1256},"2026-02-13",61.189,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":901,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-12",62.18,62.36,60.84,-2.04,16200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":712,"percent_change":227,"volume":1367,"transactions":9,"vwap":1366},"2026-02-11",62.52,62.78,61.875,62.11,10800,{"date":1369,"open":1370,"high":1054,"low":1371,"close":1372,"change":1193,"percent_change":1337,"volume":1073,"transactions":9,"vwap":1372},"2026-02-10",62.56,62.19,62.22,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1123,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-09",62,62.58,62.43,0.79,11900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":133,"volume":1387,"transactions":9,"vwap":1385},"2026-02-06",61.19,62.049999,61.07,61.94,1.55,51100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1090,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1090},"2026-02-05",60.83,61.099998,60.29,-0.919,-1.5,213700,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":893,"transactions":9,"vwap":1400},"2026-02-04",62.099998,60.9,61.309,-0.758,-1.22,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":699,"transactions":9,"vwap":1407},"2026-02-03",62.73,61.677,62.067001,-1.083,-1.71,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":799,"percent_change":811,"volume":1154,"transactions":9,"vwap":1414},"2026-02-02",63.058998,63.365,63.15,{"date":1416,"open":1417,"high":1050,"low":1405,"close":1418,"change":1419,"percent_change":993,"volume":1420,"transactions":9,"vwap":1418},"2026-01-30",63.139,62.93,-0.53,10500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":971,"change":984,"percent_change":217,"volume":1426,"transactions":9,"vwap":971},"2026-01-29",63.279,63.47,62.48,38100,{"date":1428,"open":1429,"high":1430,"low":515,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-28",63.806,63.83,63.61,-0.19,-0.3,38000,{"date":1436,"open":1437,"high":1036,"low":1438,"close":494,"change":1439,"percent_change":1162,"volume":1440,"transactions":9,"vwap":494},"2026-01-27",63.89,63.652,0.32,24000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":48,"percent_change":836,"volume":1447,"transactions":9,"vwap":1446},"2026-01-26",63.435,63.63,63.352,63.48,19100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":953,"volume":1455,"transactions":9,"vwap":1453},"2026-01-23",63.032001,63.3,63.011002,63.12,0.19,11200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1418,"change":123,"percent_change":933,"volume":1461,"transactions":9,"vwap":1418},"2026-01-22",62.76,63.07,62.71,14400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1249,"volume":1469,"transactions":9,"vwap":1467},"2026-01-21",61.9,62.81,61.78,62.51,0.66,33800,{"date":1471,"open":1376,"high":1472,"low":1473,"close":506,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":506},"2026-01-20",62.61,61.77,-1.58,-2.49,23900,{"date":1478,"open":1479,"high":1480,"low":515,"close":515,"change":1481,"percent_change":1116,"volume":1482,"transactions":9,"vwap":515},"2026-01-16",63.532,63.618,-0.06,10400,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1286,"percent_change":799,"volume":1488,"transactions":9,"vwap":1487},"2026-01-15",63.9,63.42,63.49,220500,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":675,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-14",63.719,62.879,63.35,-1.17,15600,{"date":1497,"open":1013,"high":1498,"low":1499,"close":1500,"change":713,"percent_change":430,"volume":1420,"transactions":9,"vwap":1500},"2026-01-13",64.3,63.81,64.099998,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1286,"percent_change":799,"volume":1506,"transactions":9,"vwap":1505},"2026-01-12",63.96,64.419,64.27,8700,{"date":1508,"open":523,"high":1509,"low":1510,"close":531,"change":1511,"percent_change":1317,"volume":1288,"transactions":9,"vwap":531},"2026-01-09",64.24,63.785,0.406,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1018,"transactions":9,"vwap":1516},"2026-01-08",63.97,63.598,63.724,-0.526,-0.82,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-07",64.19,64.68,64.25,0.099,0.15,11600,{"date":1528,"open":1510,"high":1529,"low":1510,"close":1530,"change":1531,"percent_change":142,"volume":794,"transactions":9,"vwap":1530},"2026-01-06",64.17,64.151,0.351,{"date":1533,"open":523,"high":989,"low":1534,"close":494,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":494},"2026-01-05",63.775,0.29,0.46,4400,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":984,"percent_change":217,"volume":655,"transactions":9,"vwap":1542},"2026-01-02",64,63.25,63.51,{"date":1544,"open":1505,"high":1505,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-31",63.66,-0.52,-0.81,6100,{"date":1550,"open":1529,"high":1551,"low":1552,"close":1045,"change":984,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1045},"2025-12-30",64.326,64.11,-0.23,22800,{"date":1556,"open":1557,"high":1558,"low":1045,"close":1559,"change":1337,"percent_change":1419,"volume":1560,"transactions":9,"vwap":1559},"2025-12-29",64.31,64.365,64.33,5500,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":920,"volume":1567,"transactions":9,"vwap":1565},"2025-12-26",64.598,64.83,64.67,0.007,6300,{"date":1569,"open":1570,"high":694,"low":1570,"close":1571,"change":1572,"percent_change":1110,"volume":662,"transactions":9,"vwap":1571},"2025-12-24",64.482,64.663,0.133,{"date":1574,"open":1575,"high":965,"low":1575,"close":965,"change":103,"percent_change":1576,"volume":1073,"transactions":9,"vwap":965},"2025-12-23",64.059998,0.4,{"date":1578,"open":1045,"high":1505,"low":1579,"close":1505,"change":1580,"percent_change":1581,"volume":714,"transactions":9,"vwap":1505},"2025-12-22",64.088997,0.44,0.69,{"date":1583,"open":1584,"high":1430,"low":1585,"close":1430,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1430},"2025-12-19",63.57,63.45,0.83,1.32,12700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-18",62.89,63.34,62.82,63,0.77,1.24,49300,{"date":1599,"open":973,"high":973,"low":1306,"close":1306,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1306},"2025-12-17",-1.196,-1.89,16000,{"date":1604,"open":1605,"high":1487,"low":1606,"close":1607,"change":1608,"percent_change":953,"volume":807,"transactions":9,"vwap":1607},"2025-12-16",63.18,62.88,63.426,0.192,{"date":1610,"open":981,"high":981,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1302,"transactions":9,"vwap":1611},"2025-12-15",63.234,-0.236,-0.37,{"date":1615,"open":1498,"high":1498,"low":1616,"close":1424,"change":1617,"percent_change":746,"volume":1618,"transactions":9,"vwap":1424},"2025-12-12",63.223,-0.857,15900,{"date":1620,"open":981,"high":1621,"low":1015,"close":1622,"change":1623,"percent_change":712,"volume":860,"transactions":9,"vwap":1622},"2025-12-11",64.36,64.327,-0.073,{"date":1625,"open":1626,"high":1627,"low":1628,"close":958,"change":1629,"percent_change":1123,"volume":1630,"transactions":9,"vwap":958},"2025-12-10",64.16,64.508,63.91,0.316,14800,{"date":1632,"open":989,"high":997,"low":989,"close":1633,"change":1634,"percent_change":1102,"volume":1051,"transactions":9,"vwap":1633},"2025-12-09",64.084,-0.016,{"date":1636,"open":580,"high":580,"low":1637,"close":1500,"change":826,"percent_change":217,"volume":812,"transactions":9,"vwap":1500},"2025-12-08",63.993,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":103,"volume":1645,"transactions":9,"vwap":1643},"2025-12-05",64.46,64.57,64.209,64.254,0.164,7600,{"date":1647,"open":485,"high":485,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-04",63.799,64.089996,0.05,0.08,7100,{"date":1654,"open":1655,"high":1656,"low":1007,"close":1657,"change":1658,"percent_change":1454,"volume":1645,"transactions":9,"vwap":1657},"2025-12-03",63.82,64.128,64.040001,0.119,{"date":1660,"open":1514,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1580,"volume":1567,"transactions":9,"vwap":1662},"2025-12-02",64.239,63.921,0.281,{"date":1665,"open":1031,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1433,"volume":1506,"transactions":9,"vwap":1668},"2025-12-01",63.828,63.498,63.64,-0.194,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1576,"volume":1675,"transactions":9,"vwap":1673},"2025-11-28",63.628,63.834,0.254,6600,{"date":1677,"open":1446,"high":494,"low":1678,"close":1679,"change":1680,"percent_change":1271,"volume":1681,"transactions":9,"vwap":1679},"2025-11-26",63.406,63.58,0.43,9900,{"date":1683,"open":514,"high":1684,"low":514,"close":1414,"change":1685,"percent_change":1308,"volume":1051,"transactions":9,"vwap":1414},"2025-11-25",63.26,0.458,{"date":1687,"open":1356,"high":1688,"low":1356,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-24",62.705,62.692,1.317,2.15,5800,{"date":1694,"open":1695,"high":1696,"low":1076,"close":1697,"change":1698,"percent_change":1699,"volume":812,"transactions":9,"vwap":1697},"2025-11-21",61.206,61.91,61.375,0.435,0.71,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1240,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1240},"2025-11-20",63.585,63.67,60.89,-1.342,-2.15,78700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1317,"volume":1715,"transactions":9,"vwap":1713},"2025-11-19",62.66,62.67,62.02,62.282,0.394,19200,{"date":1717,"open":1718,"high":1719,"low":1232,"close":1720,"change":1721,"percent_change":729,"volume":1482,"transactions":9,"vwap":1720},"2025-11-18",62.21,62.3,61.888,-0.537,{"date":1723,"open":1724,"high":1725,"low":1307,"close":1726,"change":1727,"percent_change":1221,"volume":722,"transactions":9,"vwap":1726},"2025-11-17",62.64,63.16,62.425,-0.615,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1650,"percent_change":1651,"volume":1733,"transactions":9,"vwap":1732},"2025-11-14",63.0050011,63.445,63.040001,9700,{"date":1735,"open":1736,"high":1037,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1455,"transactions":9,"vwap":1738},"2025-11-13",63.68,62.86,62.99,-1.365,-2.12,{"date":1742,"open":1522,"high":1522,"low":1023,"close":1044,"change":1743,"percent_change":959,"volume":1744,"transactions":9,"vwap":1044},"2025-11-12",-0.084,10300,{"date":1746,"open":958,"high":965,"low":1043,"close":1747,"change":1748,"percent_change":430,"volume":1506,"transactions":9,"vwap":1747},"2025-11-11",64.439,-0.167,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-10",64.409,64.69,63.983,64.606,1.474,2.33,8500,{"date":1759,"open":1472,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":960,"volume":1763,"transactions":9,"vwap":1760},"2025-11-07",63.132,62.064999,-0.124,80000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":786,"volume":1771,"transactions":9,"vwap":1769},"2025-11-06",63.73,63.808,63.14,63.256,-1.114,9500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":820,"transactions":9,"vwap":1776},"2025-11-05",64.469,64.81,64.37,0.13,0.2,{"date":1780,"open":965,"high":1781,"low":997,"close":1509,"change":1782,"percent_change":668,"volume":1455,"transactions":9,"vwap":1509},"2025-11-04",64.95,-1.153,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-03",65.405,65.57,65.32,65.393,0.219,0.34,11000,{"date":1793,"open":943,"high":1794,"low":541,"close":1795,"change":1674,"percent_change":1086,"volume":1548,"transactions":9,"vwap":1795},"2025-10-31",65.48,65.174,{"date":1797,"open":943,"high":564,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1681,"transactions":9,"vwap":1798},"2025-10-30",64.92,-0.96,-1.46,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-29",66.089996,66.119,65.638,65.88,0.118,0.18,8200,{"date":1811,"open":1786,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1699,"volume":655,"transactions":9,"vwap":1814},"2025-10-28",65.97,65.4,65.762,0.462,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-27",65.15,65.31,65.010002,65.3,0.97,1.51,154900,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1559,"change":1829,"percent_change":196,"volume":1830,"transactions":9,"vwap":1559},"2025-10-24",64.255,64.5,0.525,7700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1124,"volume":1645,"transactions":9,"vwap":1836},"2025-10-23",63.41,63.94,63.39,63.805,0.535,{"date":1839,"open":1007,"high":494,"low":1840,"close":1841,"change":1546,"percent_change":1518,"volume":994,"transactions":9,"vwap":1841},"2025-10-22",62.84,63.27,{"date":1843,"open":1844,"high":1845,"low":1545,"close":1846,"change":1847,"percent_change":1848,"volume":1757,"transactions":9,"vwap":1846},"2025-10-21",63.676,63.889,63.79,0.072,0.11,{"date":1850,"open":1851,"high":1499,"low":1852,"close":1853,"change":1854,"percent_change":1822,"volume":1855,"transactions":9,"vwap":1853},"2025-10-20",63.622,63.59,63.718,0.61,10600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1680,"volume":1548,"transactions":9,"vwap":1861},"2025-10-17",62.978,63.23,62.405,63.108,0.268,{"date":1864,"open":1865,"high":1679,"low":1866,"close":1840,"change":1867,"percent_change":449,"volume":887,"transactions":9,"vwap":1840},"2025-10-16",63.54,62.63,-0.263,{"date":1869,"open":1736,"high":1870,"low":1871,"close":1872,"change":1454,"percent_change":953,"volume":1548,"transactions":9,"vwap":1872},"2025-10-15",63.75,62.895,63.103,{"date":1874,"open":1062,"high":1451,"low":1062,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-14",62.913,-0.46,-0.73,5100,{"date":1880,"open":1725,"high":1486,"low":1414,"close":1881,"change":1882,"percent_change":683,"volume":1692,"transactions":9,"vwap":1881},"2025-10-13",63.373,1.162,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1087,"transactions":9,"vwap":1886},"2025-10-10",64.418,62.211,-1.91,-2.98,{"date":1890,"open":1529,"high":1529,"low":1891,"close":1892,"change":1101,"percent_change":1102,"volume":1893,"transactions":9,"vwap":1892},"2025-10-09",63.95,64.121,3400,{"date":1895,"open":1896,"high":1897,"low":1437,"close":1897,"change":1898,"percent_change":1178,"volume":1899,"transactions":9,"vwap":1897},"2025-10-08",63.925,64.131,0.601,18800,{"date":1901,"open":1902,"high":1903,"low":493,"close":1904,"change":1905,"percent_change":892,"volume":730,"transactions":9,"vwap":1904},"2025-10-07",63.895,64.010002,63.53,-0.375,{"date":1907,"open":1908,"high":1540,"low":1908,"close":534,"change":1909,"percent_change":1271,"volume":1910,"transactions":9,"vwap":534},"2025-10-06",63.56,0.432,41600,{"date":1912,"open":990,"high":981,"low":1913,"close":1913,"change":1914,"percent_change":1194,"volume":1915,"transactions":9,"vwap":1913},"2025-10-03",63.473,-0.225,5900,{"date":1917,"open":1918,"high":1919,"low":1487,"close":1920,"change":1921,"percent_change":880,"volume":1652,"transactions":9,"vwap":1920},"2025-10-02",63.69,63.782,63.698,0.028,{"date":1923,"open":1768,"high":1015,"low":1768,"close":1703,"change":1924,"percent_change":1925,"volume":1830,"transactions":9,"vwap":1703},"2025-10-01",0.377,0.6,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1162,"volume":1140,"transactions":9,"vwap":1929},"2025-09-30",63.02,63.293,62.72,0.312,{"date":1933,"open":1928,"high":1050,"low":1934,"close":1935,"change":1936,"percent_change":1580,"volume":1937,"transactions":9,"vwap":1935},"2025-09-29",62.865,62.981,0.278,26300,{"date":1939,"open":1370,"high":1930,"low":1940,"close":1941,"change":975,"percent_change":49,"volume":1942,"transactions":9,"vwap":1941},"2025-09-26",62.28,62.703,15800,{"date":1944,"open":1945,"high":1472,"low":1945,"close":1946,"change":1947,"percent_change":1547,"volume":1482,"transactions":9,"vwap":1946},"2025-09-25",62.192,62.372,-0.508,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1606,"change":1952,"percent_change":1953,"volume":1506,"transactions":9,"vwap":1606},"2025-09-24",63.31,62.775,-0.391,-0.62,{"date":1955,"open":1545,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":819,"volume":1960,"transactions":9,"vwap":1958},"2025-09-23",63.693,63.195,63.271,-0.678,6000,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1317,"volume":1207,"transactions":9,"vwap":1965},"2025-09-22",63.37,63.98,63.949,0.409,{"date":1968,"open":1969,"high":1865,"low":1970,"close":1865,"change":1971,"percent_change":1972,"volume":1548,"transactions":9,"vwap":1865},"2025-09-19",63.297,63.13,0.529,0.84,{"date":1974,"open":1050,"high":1950,"low":1975,"close":1452,"change":1976,"percent_change":1468,"volume":772,"transactions":9,"vwap":1452},"2025-09-18",63.0099983,0.416,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":59,"percent_change":1982,"volume":1771,"transactions":9,"vwap":1981},"2025-09-17",62.79,62.419,62.595,-0.4,{"date":1984,"open":1591,"high":1591,"low":1364,"close":1985,"change":1986,"percent_change":311,"volume":1018,"transactions":9,"vwap":1985},"2025-09-16",62.845,-0.027,{"date":1988,"open":1979,"high":1418,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-15",62.75,62.872,0.473,0.76,8400,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":994,"transactions":9,"vwap":1998},"2025-09-12",62.31,62.461,62.399,0.109,0.17,{"date":2002,"open":2003,"high":2004,"low":2003,"close":1062,"change":2005,"percent_change":2006,"volume":968,"transactions":9,"vwap":1062},"2025-09-11",62.13,62.39,0.368,0.59,{"date":2008,"open":2009,"high":1718,"low":2010,"close":2011,"change":2012,"percent_change":885,"volume":1420,"transactions":9,"vwap":2011},"2025-09-10",62.14,61.786,61.922,0.547,{"date":2014,"open":1254,"high":1697,"low":1334,"close":1697,"change":70,"percent_change":1536,"volume":2015,"transactions":9,"vwap":1697},"2025-09-09",4500,{"date":2017,"open":1276,"high":1069,"low":1384,"close":2018,"change":2019,"percent_change":341,"volume":1809,"transactions":9,"vwap":2018},"2025-09-08",61.095001,0.427,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":960,"volume":2026,"transactions":9,"vwap":2024},"2025-09-05",61.28,60.481,60.668,-0.12,8100,{"date":2028,"open":1275,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2029},"2025-09-04",60.788,60.269,0.554,0.92,18500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":867,"volume":2041,"transactions":9,"vwap":2039},"2025-09-03",60.26,60.448,60.0050011,60.234,0.334,17800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":704,"volume":915,"transactions":9,"vwap":2045},"2025-09-02",59.4,59.9,59.317,-0.418,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":584,"volume":934,"transactions":9,"vwap":2052},"2025-08-29",60.95,60.18,60.318,-0.772,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1269,"change":866,"percent_change":321,"volume":800,"transactions":9,"vwap":1269},"2025-08-28",60.79,61.13,60.71,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2058,"change":771,"percent_change":1525,"volume":1087,"transactions":9,"vwap":2058},"2025-08-27",60.65,60.8,60.58,{"date":2065,"open":2036,"high":2066,"low":2036,"close":2066,"change":2067,"percent_change":1317,"volume":2068,"transactions":9,"vwap":2066},"2025-08-26",60.62,0.387,22100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":227,"volume":2075,"transactions":9,"vwap":2073},"2025-08-25",60.42,60.53,60.233,-0.108,12400,{"date":2077,"open":2078,"high":1322,"low":2079,"close":2080,"change":2081,"percent_change":1093,"volume":705,"transactions":9,"vwap":2080},"2025-08-22",59.73,59.6,60.341,0.904,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1087,"transactions":9,"vwap":2087},"2025-08-21",59.56,59.71,59.33,59.437,-0.243,-0.41,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-20",59.715,59.75,58.95,59.68,-0.303,-0.51,541500,{"date":2100,"open":2101,"high":2066,"low":2102,"close":2103,"change":2104,"percent_change":746,"volume":2105,"transactions":9,"vwap":2103},"2025-08-19",60.59,59.891,59.983,-0.807,489300,{"date":2107,"open":2108,"high":2056,"low":2109,"close":2056,"change":2110,"percent_change":1848,"volume":1652,"transactions":9,"vwap":2056},"2025-08-18",60.74,60.63,0.064,{"date":2112,"open":2113,"high":2114,"low":2101,"close":2115,"change":2116,"percent_change":430,"volume":2117,"transactions":9,"vwap":2115},"2025-08-15",60.81,60.819,60.726,-0.156,3800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":771,"volume":2125,"transactions":9,"vwap":2123},"2025-08-14",60.878,60.97,60.76,60.882,0.054,2300,{"date":2127,"open":1254,"high":1254,"low":1204,"close":2128,"change":1481,"percent_change":382,"volume":2129,"transactions":9,"vwap":2128},"2025-08-13",60.828,2600,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2015,"transactions":9,"vwap":2133},"2025-08-12",60.44,60.888,0.767,1.28,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":1553,"volume":2141,"transactions":9,"vwap":2139},"2025-08-11",60.5,60.121,-0.139,1600,{"date":2143,"open":2144,"high":1210,"low":2145,"close":2036,"change":2146,"percent_change":933,"volume":2147,"transactions":9,"vwap":2036},"2025-08-08",60.23,60.062,0.402,2700,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2097,"volume":2154,"transactions":9,"vwap":2152},"2025-08-07",60.37,59.69,59.858,-0.307,3000,{"date":2156,"open":2157,"high":2051,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2125,"transactions":9,"vwap":2158},"2025-08-06",59.65,60.165,0.606,1.02,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1280,"volume":2167,"transactions":9,"vwap":2165},"2025-08-05",60.099998,59.546,59.559,-0.464,2100,{"date":2169,"open":2078,"high":2170,"low":2078,"close":2170,"change":2171,"percent_change":2172,"volume":2129,"transactions":9,"vwap":2170},"2025-08-04",60.022999,1.14,1.94,{"date":2174,"open":2175,"high":1189,"low":1107,"close":2176,"change":2177,"percent_change":2178,"volume":714,"transactions":9,"vwap":2176},"2025-08-01",58.94,58.883,-0.975,-1.63,{"date":2180,"open":1253,"high":1253,"low":2152,"close":2152,"change":279,"percent_change":605,"volume":2181,"transactions":9,"vwap":2152},"2025-07-31",157800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":1287,"volume":2125,"transactions":9,"vwap":2186},"2025-07-30",59.96,60.0099983,59.888,0.137,{"date":2189,"open":1198,"high":1198,"low":2093,"close":2190,"change":2191,"percent_change":1139,"volume":2125,"transactions":9,"vwap":2190},"2025-07-29",59.751,-0.292,{"date":2193,"open":1225,"high":1225,"low":1091,"close":2194,"change":2195,"percent_change":48,"volume":2196,"transactions":9,"vwap":2194},"2025-07-28",60.042999,0.213,3300,{"date":2198,"open":2199,"high":1091,"low":2200,"close":2200,"change":2201,"percent_change":1123,"volume":2202,"transactions":9,"vwap":2200},"2025-07-25",59.848,59.83,0.292,30800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":92,"volume":2210,"transactions":9,"vwap":2208},"2025-07-24",59.43,59.63,59.37,59.538,0.218,3100,{"date":2212,"open":2213,"high":2086,"low":2213,"close":1190,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1190},"2025-07-23",58.99,0.426,0.72,5400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2096,"percent_change":2097,"volume":2129,"transactions":9,"vwap":2222},"2025-07-22",58.83,58.91,58.79,58.894,{"date":2224,"open":2207,"high":2225,"low":2226,"close":2226,"change":1847,"percent_change":164,"volume":2167,"transactions":9,"vwap":2226},"2025-07-21",59.47,59.197,{"date":2228,"open":2229,"high":1158,"low":1189,"close":2230,"change":2231,"percent_change":1481,"volume":2232,"transactions":9,"vwap":2230},"2025-07-18",59.11,59.125,-0.035,1100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2215,"volume":1046,"transactions":9,"vwap":2238},"2025-07-17",58.965,59.17,58.96,59.16,0.423,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":1439,"volume":2246,"transactions":9,"vwap":2243},"2025-07-16",58.69,58.737,58.48,0.186,2900,{"date":2248,"open":2221,"high":2221,"low":2249,"close":2250,"change":2251,"percent_change":1778,"volume":2252,"transactions":9,"vwap":2250},"2025-07-15",58.532,58.551,0.114,4700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1086,"volume":2260,"transactions":9,"vwap":2258},"2025-07-14",58.29,58.54,58.19,58.437,0.228,5200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-11",58.263,58.31,58.209,-0.181,-0.31,2400,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":311,"volume":2275,"transactions":9,"vwap":2273},"2025-07-10",58.11,58.45,58.39,-0.021,4000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":2282,"volume":2275,"transactions":9,"vwap":2279},"2025-07-09",58.21,58.411,58.14,0.541,0.93,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":311,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-08",57.93,58.029999,57.844,57.87,-0.07,7200,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":772,"transactions":9,"vwap":2295},"2025-07-07",58.12,57.68,57.91,-0.386,-0.66,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-03",58.245,58.373,58.296,0.621,1.08,2200,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2310,"percent_change":321,"volume":2311,"transactions":9,"vwap":2309},"2025-07-02",57.38,57.675,0.361,3700,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2305,"transactions":9,"vwap":2316},"2025-07-01",57.49,57.158,57.314,-0.651,-1.12,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2215,"volume":2326,"transactions":9,"vwap":2324},"2025-06-30",57.84,58.0099983,57.725,57.965,0.412,12200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1680,"volume":2334,"transactions":9,"vwap":2332},"2025-06-27",57.46,57.768,57.2,57.553,0.248,4900,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":31,"volume":2340,"transactions":9,"vwap":2338},"2025-06-26",57.11,57.305,0.565,2000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":771,"percent_change":237,"volume":2347,"transactions":9,"vwap":2346},"2025-06-25",56.875,56.918,56.65,56.74,43900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2345,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2345},"2025-06-24",56.39,56.68,56.35,0.776,1.39,6400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":1596,"volume":2026,"transactions":9,"vwap":2359},"2025-06-23",55.62,55.874,55.273,0.684,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":419,"percent_change":2368,"volume":1087,"transactions":9,"vwap":2367},"2025-06-20",55.83,55.87,55.149,55.19,-0.58,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":1432,"volume":2374,"transactions":9,"vwap":2372},"2025-06-18",55.89,55.51,-0.104,3600,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":1280,"volume":2380,"transactions":9,"vwap":2378},"2025-06-17",55.98,55.614,-0.429,3200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":1309,"volume":2380,"transactions":9,"vwap":2385},"2025-06-16",56.12,56.27,56.042999,0.659,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":2268,"transactions":9,"vwap":2391},"2025-06-13",55.58,55.76,55.384,-0.723,-1.29,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":1789,"percent_change":1086,"volume":2398,"transactions":9,"vwap":2397},"2025-06-12",55.931,56.107,1300,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":227,"volume":2404,"transactions":9,"vwap":2402},"2025-06-11",56.34,55.888,-0.102,2500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2410,"percent_change":976,"volume":2380,"transactions":9,"vwap":2408},"2025-06-10",55.754,55.99,55.68,0.287,{"date":2412,"open":2413,"high":2390,"low":2413,"close":2414,"change":2415,"percent_change":771,"volume":2210,"transactions":9,"vwap":2414},"2025-06-09",55.65,55.703,0.048,{"date":2417,"open":2418,"high":2419,"low":2358,"close":2420,"change":2421,"percent_change":2304,"volume":2246,"transactions":9,"vwap":2420},"2025-06-06",55.74,55.77,55.655,0.595,{"date":2423,"open":2424,"high":1137,"low":2425,"close":2426,"change":2427,"percent_change":290,"volume":1675,"transactions":9,"vwap":2426},"2025-06-05",55.652,54.95,55.060001,-0.527,{"date":2429,"open":2413,"high":2430,"low":2389,"close":2431,"change":1644,"percent_change":953,"volume":2432,"transactions":9,"vwap":2431},"2025-06-04",55.695,55.587,3500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":196,"volume":2311,"transactions":9,"vwap":2438},"2025-06-03",55.17,55.54,55.049999,55.423,0.453,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2446,"volume":1537,"transactions":9,"vwap":2444},"2025-06-02",54.42,54.995,54.97,0.224,0.41,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":2187,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-05-30",54.531,54.746,54.11,0.25,286900,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1777,"volume":2460,"transactions":9,"vwap":2458},"2025-05-29",54.79,54.475,54.609,0.069,326500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":217,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-28",54.75,54.765,54.54,-0.44,24400,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":640,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-27",54.48,54.78,2.37,6700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-05-23",53.62,53.72,53.46,53.51,-0.467,-0.87,4100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":2000,"volume":2489,"transactions":9,"vwap":2487},"2025-05-22",54.0099983,54.33,53.977,0.092,5300,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2147,"transactions":9,"vwap":2494},"2025-05-21",54.82,53.71,53.885,-0.875,-1.6,{"date":2498,"open":2471,"high":2456,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2482,"transactions":9,"vwap":2500},"2025-05-20",54.681,54.76,-0.183,-0.33,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":2289,"volume":2509,"transactions":9,"vwap":2506},"2025-05-19",54.73,54.943,54.7,-0.037,7800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":2515,"percent_change":1595,"volume":2489,"transactions":9,"vwap":2513},"2025-05-16",54.74,54.98,54.64,0.422,{"date":2517,"open":2518,"high":2471,"low":2519,"close":2520,"change":2521,"percent_change":1101,"volume":1567,"transactions":9,"vwap":2520},"2025-05-15",54.35,54.25,54.558,-0.003,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1536,"volume":2529,"transactions":9,"vwap":2527},"2025-05-14",54.44,54.632,54.37,54.561,0.249,1700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":1645,"transactions":9,"vwap":2535},"2025-05-13",54.21,54.445,54.17,54.312,0.772,1.44,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2404,"transactions":9,"vwap":2541},"2025-05-12",52.84,53.54,2.078,4.04,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":959,"volume":2141,"transactions":9,"vwap":2548},"2025-05-09",51.8,51.429,51.462,-0.068,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2554,"change":2555,"percent_change":1854,"volume":2482,"transactions":9,"vwap":2554},"2025-05-08",51.77,51.93,51.53,0.31,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2559,"change":70,"percent_change":142,"volume":2246,"transactions":9,"vwap":2559},"2025-05-07",51.089001,51.22,50.581,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2564,"change":2097,"percent_change":2565,"volume":2432,"transactions":9,"vwap":2564},"2025-05-06",51.12,50.94,-0.99,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":1337,"percent_change":2297,"volume":2210,"transactions":9,"vwap":2570},"2025-05-05",51.46,51.76,51.45,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2432,"transactions":9,"vwap":2575},"2025-05-02",51.523,51.89,51.79,0.96,1.89,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2582,"change":866,"percent_change":2583,"volume":2305,"transactions":9,"vwap":2582},"2025-05-01",50.99,51.391,50.83,0.75,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":2589,"percent_change":859,"volume":939,"transactions":9,"vwap":2587},"2025-04-30",49.89,50.45,49.81,0.029,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":1317,"volume":2305,"transactions":9,"vwap":2594},"2025-04-29",49.96,50.435,50.421,0.323,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2599,"change":2601,"percent_change":2602,"volume":2404,"transactions":9,"vwap":2599},"2025-04-28",50,50.098,49.54,0.049,0.1,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-04-25",49.49,50.049,0.949,1.93,5600,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-04-24",48.35,49.34,49.099998,1.048,2.18,32100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-04-23",48.45,48.751,47.88,48.051998,1.072,2.28,17600,{"date":38,"open":34,"high":2628,"low":34,"close":2629,"change":976,"percent_change":1214,"volume":2630,"transactions":9,"vwap":2629},47.16,46.98,19500,{"status":2632,"indices":2633,"watchlist":2670,"sectors":2691,"benchmarks":2737},"success",[2634,2639,2645,2650,2656,2662],{"symbol":2635,"name":2636,"price":2637,"change":2384,"pct_change":1308,"is_up":11,"sparkline":2638,"date":5},"SPX","S&P 500",7722.72,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2640,"name":2641,"price":2642,"change":2643,"pct_change":31,"is_up":11,"sparkline":2644,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2646,"name":2647,"price":2648,"change":343,"pct_change":1123,"is_up":11,"sparkline":2649,"date":5},"DJI","DOW JONES",51177,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2651,"name":2652,"price":2653,"change":2654,"pct_change":1309,"is_up":11,"sparkline":2655,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2657,"name":2658,"price":2659,"change":2660,"pct_change":440,"is_up":11,"sparkline":2661,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2663,"name":2664,"price":2665,"change":2666,"pct_change":2667,"is_up":2668,"sparkline":2669,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2671,2678,2684],{"symbol":2672,"name":2673,"price":2674,"change":2675,"pct_change":2676,"is_up":11,"sparkline":2677,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2679,"name":2680,"price":2681,"change":2682,"pct_change":2160,"is_up":11,"sparkline":2683,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2685,"name":2686,"price":2687,"change":2688,"pct_change":2689,"is_up":11,"sparkline":2690,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2692,2696,2700,2704,2708,2712,2716,2721,2725,2729,2733],{"name":2693,"etf":2694,"change":401,"price":2695,"is_up":11},"Technology","XLK",199.81,{"name":2697,"etf":2698,"change":859,"price":2699,"is_up":11},"Financials","XLF",53.49,{"name":2701,"etf":2702,"change":1101,"price":2703,"is_up":2668},"Healthcare","XLV",166.18,{"name":2705,"etf":2706,"change":850,"price":2707,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2709,"etf":2710,"change":2452,"price":2711,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2713,"etf":2714,"change":1576,"price":2715,"is_up":11},"Energy","XLE",62.95,{"name":2717,"etf":2718,"change":2719,"price":2720,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2722,"etf":2723,"change":1468,"price":2724,"is_up":11},"Materials","XLB",48.86,{"name":2726,"etf":2727,"change":1439,"price":2728,"is_up":11},"Real Estate","XLRE",40.81,{"name":2730,"etf":2731,"change":866,"price":2732,"is_up":11},"Utilities","XLU",39.83,{"name":2734,"etf":2735,"change":811,"price":2736,"is_up":11},"Comm Services","XLC",110.32,[2738,2742,2746,2750],{"ticker":2739,"name":2740,"price":2741,"change":409,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2743,"name":2744,"price":2745,"change":2160,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2747,"name":2748,"price":2749,"change":1123,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2751,"name":2752,"price":2753,"change":440,"is_up":11},"IWM","iShares Russell 2000",281.52]