[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GINN":3,"homepage-market-summary":27,"stock-historical-GINN":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GINN","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 Innovate Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1422,0.922,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},81.1127,80.7243,0.3884,0.48,110.193,83.29,65.63,5906.34789686,87.7,1481,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},55.364,5358,1955586.974215,44.43,"2025-04-22",[179,182,191,201,209,219,228,236,245,255,263,270,280,291,300,309,318,327,336,346,356,365,373,381,390,399,407,417,426,433,443,453,462,469,476,484,490,496,504,512,518,527,534,543,552,560,568,574,582,590,597,606,616,625,634,642,649,657,666,674,681,688,695,702,708,713,720,726,732,737,745,750,758,765,772,781,788,794,802,808,815,823,829,835,843,850,858,866,872,878,883,890,898,905,911,918,922,930,938,945,950,957,963,971,978,984,993,1000,1008,1017,1023,1032,1039,1048,1056,1063,1071,1079,1085,1094,1100,1106,1114,1122,1130,1136,1143,1148,1157,1163,1170,1176,1181,1187,1194,1200,1207,1213,1218,1225,1232,1240,1247,1252,1260,1268,1276,1283,1290,1297,1304,1308,1314,1321,1327,1334,1340,1345,1350,1357,1364,1370,1375,1381,1387,1395,1403,1411,1419,1426,1433,1441,1448,1456,1462,1469,1476,1483,1489,1495,1500,1505,1510,1515,1521,1524,1530,1535,1542,1549,1556,1561,1569,1576,1581,1590,1596,1604,1609,1614,1619,1624,1628,1635,1641,1646,1652,1660,1666,1672,1677,1682,1687,1692,1697,1702,1708,1712,1716,1723,1730,1735,1740,1746,1752,1757,1765,1770,1778,1785,1789,1795,1799,1804,1809,1815,1820,1823,1829,1833,1838,1844,1850,1857,1863,1868,1874,1879,1884,1890,1896,1900,1907,1911,1916,1923,1929,1934,1937,1940,1946,1949,1953,1959,1963,1967,1974,1980,1984,1990,1996,2001,2006,2013,2019,2024,2031,2037,2042,2048,2054,2058,2063,2068,2073,2078,2085,2090,2096,2100,2106,2111,2116,2123,2129,2136,2143,2149,2156,2160,2165,2169,2175,2180,2186,2191,2197,2202,2208,2214,2218,2226,2230,2236,2242,2247,2254,2260,2266,2272,2278,2285,2293,2299,2305,2311,2318,2324,2332,2339,2346,2352,2357,2366,2372,2379,2385,2392,2399,2405,2410,2418,2423,2429,2436,2441,2446,2451,2458,2464,2470,2477,2482,2488,2495,2503,2509,2515,2523,2528,2534,2542,2549,2557,2565],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},37,81.1135,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",81.02,80.455,-0.2971,-0.37,1895.764922,53,80.8421,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",81.3,81.4,81.0214,-0.0481,-0.06,733.3097,36,81.3489,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":199,"vwap":208},"2026-09-29",81.075,81.0695,-0.1762,-0.22,666.220189,81.0726,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",81.46,81.245,81.2457,-0.8167,-1,511.164225,35,81.3715,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":199,"vwap":227},"2026-09-25",82.17,82.0012,82.0624,0.0079,0.01,788.798285,82.0727,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",82.0545,0.0978,0.12,178.871327,34,81.606,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",82.55,81.9567,-1.037,-1.25,34960.287966,41,82.5475,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",82.76,82.9937,82.68,0.239,0.29,672.7097,31,82.7506,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":243,"vwap":262},"2026-09-21",81.95,82.7547,1.4647,1.8,509.006005,82.0892,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":217,"vwap":269},"2026-09-18",81.29,-0.0833,-0.1,241.569454,81.1535,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",80.99,81.47,81.3733,1.2481,1.56,13093.9152,55,81.1476,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",80.64,80.8,79.73,80.1252,-0.3657,-0.45,5804.453836,88,80.1205,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",80.42,80.4909,-0.5778,-0.71,310.2142,32,80.4008,{"date":301,"open":302,"high":265,"low":303,"close":304,"change":305,"percent_change":139,"volume":306,"transactions":307,"vwap":308},"2026-09-14",80.63,80.58,81.0687,0.2547,5636.4942,54,80.6694,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":298,"vwap":317},"2026-09-11",80.83,80.7501,80.814,0.644,0.8,453.245433,80.8097,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":253,"vwap":326},"2026-09-10",80.13,80.17,80.01,-0.7,-0.87,625.7262,80.1075,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",81.1146,80.87,-0.69,-0.85,851.496427,39,81.0418,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",81.595314,81.66,81.56,-0.9,-1.09,4869.706121,56,81.6223,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",82.26,82.46,81.89,-0.34,-0.41,10401.5302,91,82.2482,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",82.19,82.8,1.18,1.45,1923.579627,59,82.4168,{"date":366,"open":193,"high":367,"low":193,"close":368,"change":139,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",81.75,81.62,0.39,9293.4822,63,81.4826,{"date":374,"open":375,"high":376,"low":377,"close":193,"change":378,"percent_change":241,"volume":379,"transactions":354,"vwap":380},"2026-09-01",81.6,81.72,81.14,-1.03,59962.769316,81.4276,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",81.96,82.33,-0.2,-0.24,548.278431,48,82.0924,{"date":391,"open":392,"high":392,"low":349,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",82.57,82.53,-0.76,-0.91,3037.5672,73,82.5482,{"date":400,"open":401,"high":22,"low":401,"close":22,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",83,0.64,0.77,2827.499797,57,83.0946,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":386,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",82.5,82.7,82.37,82.65,-0.29,41238.141977,90,82.3989,{"date":418,"open":238,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",82.89,82.54,0.7,0.85,1785.4398,62,82.6695,{"date":427,"open":349,"high":349,"low":428,"close":358,"change":429,"percent_change":430,"volume":431,"transactions":388,"vwap":432},"2026-08-24",82.01,-0.65,-0.78,2760.39,82.2651,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",82.72,82.84,82.4191,0.7756,0.95,2435.1223,85,82.6518,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",82.52,82.565,82.0644,-0.7676,-0.93,209075.773272,58,82.5195,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",82.15,82.832,1.4596,1.79,363.4932,29,82.5883,{"date":463,"open":368,"high":368,"low":464,"close":464,"change":465,"percent_change":430,"volume":466,"transactions":467,"vwap":468},"2026-08-18",81.3724,-0.6429,306.6623,30,81.5391,{"date":470,"open":358,"high":358,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":199,"vwap":475},"2026-08-17",82.0153,-0.484,-0.59,693.8722,82.1783,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":352,"volume":482,"transactions":388,"vwap":483},"2026-08-14",82.86,82.23,82.4993,-0.3407,1711.1064,82.4926,{"date":485,"open":436,"high":436,"low":436,"close":436,"change":486,"percent_change":487,"volume":488,"transactions":467,"vwap":489},"2026-08-13",0.6277,0.76,255.2454,82.7262,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":104,"volume":494,"transactions":467,"vwap":495},"2026-08-12",82.2123,0.0523,46.739895,82.2068,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":298,"vwap":503},"2026-08-11",82.05,82.16,0.0384,0.05,388.2878,82.1207,{"date":505,"open":506,"high":455,"low":498,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":189,"vwap":511},"2026-08-10",82.11,82.1216,0.1116,0.14,466.001823,82.0994,{"date":513,"open":376,"high":428,"low":376,"close":428,"change":514,"percent_change":361,"volume":515,"transactions":516,"vwap":517},"2026-08-07",1.1688,8280.3028,133,81.7848,{"date":519,"open":184,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",81.19,80.8412,-0.5188,-0.64,1026.064735,40,81.0676,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":187,"volume":532,"transactions":234,"vwap":533},"2026-08-05",81.4099,81.36,-0.3,768.077625,81.4052,{"date":535,"open":536,"high":537,"low":536,"close":339,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",80.71,81.665,1.7388,2.18,5157.6821,49,81.3438,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",79.46,79.9212,1.2165,1.55,2430.9348,43,79.8258,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":149,"volume":558,"transactions":307,"vwap":559},"2026-07-31",77.915,78.7047,77.85,0.274,3184.2878,78.1832,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":79,"volume":565,"transactions":566,"vwap":567},"2026-07-30",77.790003,78.4307,1.0392,7447.2918,100,77.9969,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":324,"volume":572,"transactions":199,"vwap":573},"2026-07-29",77.3915,-0.6774,105.8716,78.001,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":334,"vwap":581},"2026-07-28",77.49,78.0689,0.4786,0.62,1446.5956,77.8746,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":114,"volume":587,"transactions":588,"vwap":589},"2026-07-27",77.47,77.5903,0.8692,360.7659,42,77.6482,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":267,"volume":595,"transactions":234,"vwap":596},"2026-07-24",76.69,76.7211,-0.0779,572.8019,76.6945,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":234,"vwap":605},"2026-07-23",77,76.64,76.799,-0.9362,-1.2,967.3509,76.8288,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",78.25,77.7,77.7352,-0.6353,-0.81,814.778759,33,78.0295,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":217,"vwap":624},"2026-07-21",78.38,78.39,78.3705,0.5091,0.65,758.96734,78.3763,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":614,"vwap":633},"2026-07-20",78.01,78.28,77.8614,-0.1197,-0.15,471.1489,78.0862,{"date":635,"open":627,"high":627,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-17",77.9811,-0.7419,-0.94,2014.8939,82,77.9087,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":253,"vwap":648},"2026-07-16",78.723,-0.647,-0.82,252.9219,78.7519,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":579,"percent_change":654,"volume":655,"transactions":525,"vwap":656},"2026-07-15",79.33,79.37,78.96,0.79,1115.8549,79.1878,{"date":658,"open":659,"high":660,"low":661,"close":659,"change":662,"percent_change":663,"volume":664,"transactions":363,"vwap":665},"2026-07-14",78.75,78.8092,78.67,-0.04,-0.05,1870.398396,78.7319,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":234,"vwap":673},"2026-07-13",78.666,78.79,-0.66,-0.83,505.853032,78.7539,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":267,"volume":680,"transactions":9,"vwap":678},"2026-07-10",79.585,79.428,79.45,-0.08,600,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",78.91,79.53,0.881,1.12,900,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",78.525,78.649,-0.481,-0.61,500,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":341,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-07",79.21,79.52,79.13,-1.12,7400,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":439,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-06",79.8,80.029999,1.2,400,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":662,"percent_change":663,"volume":712,"transactions":9,"vwap":711},"2026-07-02",78.86,79.080002,700,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":149,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-01",78.647,79.44,79.12,0.44,4400,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":134,"volume":725,"transactions":9,"vwap":723},"2026-06-30",78.584,78.77,0.52,17300,{"date":727,"open":728,"high":608,"low":728,"close":608,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":608},"2026-06-29",77.888,0.962,1.24,800,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":114,"volume":680,"transactions":9,"vwap":735},"2026-06-26",76,77.288,0.865,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":206,"volume":744,"transactions":9,"vwap":742},"2026-06-25",76.4,77.22,76.22,76.423,-0.168,2500,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":707,"transactions":9,"vwap":747},"2026-06-24",76.591,-0.164,-0.21,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",76.16,76.91,76.755,-0.818,-1.05,1300,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":687,"transactions":9,"vwap":762},"2026-06-22",77.71,77.87,77.573,-0.361,-0.46,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-18",77.72,77.934,0.814,1.06,300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",78.42,78.57,76.97,77.12,-1.139,-1.46,5800,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-16",78.56,78.259,-0.373,-0.47,4500,{"date":789,"open":710,"high":710,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",78.632,1.053,1.36,2300,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-12",77.63,77.659,77.579,0.159,0.21,1600,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":731,"transactions":9,"vwap":805},"2026-06-11",75.81,77.42,1.559,2.06,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",77.07,75.861,-1.22,-1.58,2400,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-09",77.875,75.9,77.081001,-0.413,-0.53,6600,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":800,"volume":828,"transactions":9,"vwap":826},"2026-06-08",77.91,77.494,0.16,3200,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":687,"transactions":9,"vwap":832},"2026-06-05",79.169,77.334,-2.799,-3.49,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",80.22,80.025002,80.133,0.719,0.91,1400,{"date":844,"open":845,"high":845,"low":651,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-03",79.62,79.414,-1.034,-1.29,1700,{"date":851,"open":852,"high":282,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-02",80.5,80.34,80.448,-0.284,-0.35,1500,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-01",80.019997,80.98,80.732,0.706,0.88,8500,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":20,"volume":731,"transactions":9,"vwap":870},"2026-05-29",80.15,80.24,80.026001,0.386,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":712,"transactions":9,"vwap":875},"2026-05-28",79.355,79.64,0.92,1.17,{"date":879,"open":783,"high":880,"low":783,"close":880,"change":881,"percent_change":882,"volume":731,"transactions":9,"vwap":880},"2026-05-27",78.72,-0.09,-0.11,{"date":884,"open":723,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-05-26",78.81,78.562,0.526,0.67,12100,{"date":891,"open":619,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-22",78.51,78.185,78.284,0.554,0.71,2900,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-21",76.66,77.73,0.634,0.82,8600,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":680,"transactions":9,"vwap":908},"2026-05-20",76.12,77.096001,1.196,1.58,{"date":912,"open":913,"high":914,"low":915,"close":818,"change":916,"percent_change":331,"volume":917,"transactions":9,"vwap":818},"2026-05-19",76.019997,76.2,75.895,-0.524,3800,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":501,"volume":707,"transactions":9,"vwap":920},"2026-05-18",76.424,0.04,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-15",76.699,76.27,76.384,-1.201,-1.55,1100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":712,"transactions":9,"vwap":935},"2026-05-14",77.29,77.6,77.17,77.585,0.263,0.34,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":680,"transactions":9,"vwap":942},"2026-05-13",76.63,77.51,77.322,0.53,0.69,{"date":946,"open":947,"high":947,"low":907,"close":948,"change":949,"percent_change":429,"volume":171,"transactions":9,"vwap":948},"2026-05-12",76.81,76.792,-0.502,{"date":951,"open":952,"high":941,"low":934,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-11",77.32,77.294,0.024,0.03,9800,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":864,"volume":849,"transactions":9,"vwap":961},"2026-05-08",76.71,77.295,77.27,0.677,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":523,"volume":970,"transactions":9,"vwap":968},"2026-05-07",77.15,77.38,76.481,76.593,-0.491,11900,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-06",76.44,77.084,1.235,1.63,5700,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":622,"volume":731,"transactions":9,"vwap":981},"2026-05-05",75.76,75.849,75.56,0.489,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-04",75.52,75.68,75.12,75.36,-0.088,-0.12,2600,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":579,"volume":999,"transactions":9,"vwap":997},"2026-05-01",75.38,75.55,75.448,0.463,5400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-04-30",74.019997,74.985,73.78,1.293,1.75,2100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",73.43,73.7,73.41,73.692,-0.239,-0.32,4100,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":638,"volume":687,"transactions":9,"vwap":1021},"2026-04-28",74,73.77,73.931,-0.704,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-27",74.65,74.69,74.56,74.635,-0.117,-0.16,2000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-24",74.19,74.752,0.852,1.15,3100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-23",74.38,74.515,73.275,73.9,-1.439,-1.91,14800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":56,"volume":1055,"transactions":9,"vwap":1053},"2026-04-22",75.16,75.34,75.15,75.339,0.889,4000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":324,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-21",75.43,75.73,74.45,-1.16,2700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-20",75.029999,75.32,74.978,-0.049,-0.07,20300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":910,"volume":1078,"transactions":9,"vwap":1076},"2026-04-17",75.395,75.44,75.23,75.369,1.169,15900,{"date":1080,"open":1041,"high":1041,"low":1081,"close":1082,"change":557,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-16",73.96,74.2,0.37,33200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-15",73.565,73.95,73.49,73.926,1.046,1.44,96900,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":276,"volume":977,"transactions":9,"vwap":1098},"2026-04-14",72.67,73.0039978,72.88,1.117,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":999,"transactions":9,"vwap":1103},"2026-04-13",70.22,71.763,1.302,1.85,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-10",70.695,70.32,70.461,-0.386,-0.54,8300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1030,"volume":1121,"transactions":9,"vwap":1119},"2026-04-09",70.305,70.865,70.25,70.847,-0.114,5900,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",71.26,70.79,70.961,1.93,2.8,1900,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":712,"transactions":9,"vwap":1133},"2026-04-07",68.515,69.030998,-0.174,-0.25,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":369,"volume":849,"transactions":9,"vwap":1141},"2026-04-06",69.24,69.27,69.040001,69.205,0.266,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":921,"volume":680,"transactions":9,"vwap":1146},"2026-04-02",68.66,68.939,0.029,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-01",69.11,69.36,68.52,68.91,0.606,0.89,7900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":694,"transactions":9,"vwap":1160},"2026-03-31",66.87,68.304,2.264,3.43,{"date":1164,"open":1165,"high":1165,"low":23,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-30",66.84,66.040001,-0.343,-0.52,11800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":707,"transactions":9,"vwap":1173},"2026-03-27",66.39,66.383,-1.507,-2.22,{"date":1177,"open":1145,"high":1145,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":814,"transactions":9,"vwap":1178},"2026-03-26",67.89,-1.36,-1.96,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":707,"transactions":9,"vwap":1184},"2026-03-25",69.7,69.25,0.709,1.03,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":687,"transactions":9,"vwap":1191},"2026-03-24",68.56,68.87,68.541,-0.733,-1.06,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":731,"transactions":9,"vwap":1197},"2026-03-23",69.15,69.274,1.1,1.61,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":814,"transactions":9,"vwap":1204},"2026-03-20",69.029999,67.79,68.174,-1.475,-2.12,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":881,"percent_change":1212,"volume":787,"transactions":9,"vwap":1211},"2026-03-19",68.88,69.694,69.649,-0.13,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":771,"transactions":9,"vwap":1215},"2026-03-18",69.739,-1.112,-1.57,{"date":1219,"open":1220,"high":1220,"low":1125,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-17",71.13,70.851,0.236,0.33,3700,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":730,"volume":1231,"transactions":9,"vwap":1229},"2026-03-16",70.75,70.57,70.615,0.866,7500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":801,"transactions":9,"vwap":1237},"2026-03-13",69.85,69.95,69.62,69.749,-0.275,-0.39,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1062,"transactions":9,"vwap":1244},"2026-03-12",70.68,70.775,70.024002,-1.316,-1.84,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":955,"volume":814,"transactions":9,"vwap":1250},"2026-03-11",71,71.34,0.021,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":187,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",71.84,72.11,71.31,71.319,-0.266,3400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":992,"transactions":9,"vwap":1265},"2026-03-09",69.75,71.619,69.66,71.585,0.696,0.98,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-06",70.929,71.059998,70.889,-0.732,-1.02,1800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":341,"volume":897,"transactions":9,"vwap":1281},"2026-03-05",71.61,72.072998,70.94,71.621,-0.652,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":757,"transactions":9,"vwap":1287},"2026-03-04",71.71,72.319,72.273,0.898,1.26,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":780,"transactions":9,"vwap":1294},"2026-03-03",70.5,71.68,71.375,-1.199,-1.65,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":386,"volume":757,"transactions":9,"vwap":1302},"2026-03-02",72.63,72.66,72.52,72.574,-0.173,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":692,"percent_change":670,"volume":857,"transactions":9,"vwap":1307},"2026-02-27",72.47,72.747,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":267,"volume":793,"transactions":9,"vwap":1311},"2026-02-26",73.19,73.228,73.084999,-0.075,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":876,"volume":814,"transactions":9,"vwap":1319},"2026-02-25",73.010002,73.46,72.937,73.303,0.667,{"date":1322,"open":1323,"high":1096,"low":1324,"close":1325,"change":1230,"percent_change":1326,"volume":849,"transactions":9,"vwap":1325},"2026-02-24",72.557,72.55,72.636,1.21,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":842,"transactions":9,"vwap":1331},"2026-02-23",72.435,71.731,71.77,-1.183,-1.62,{"date":1335,"open":1336,"high":1337,"low":1299,"close":1338,"change":1339,"percent_change":119,"volume":1275,"transactions":9,"vwap":1338},"2026-02-20",73.089996,73.215,72.953,0.181,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":187,"volume":680,"transactions":9,"vwap":1343},"2026-02-19",72.41,72.772,-0.273,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":864,"volume":694,"transactions":9,"vwap":1348},"2026-02-18",72.9,73.044998,0.636,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":731,"transactions":9,"vwap":1354},"2026-02-17",72.2,72.59,72.409,-0.019,-0.03,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1062,"transactions":9,"vwap":1361},"2026-02-13",72.285,72.94,72.428,0.584,0.81,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":171,"transactions":9,"vwap":1367},"2026-02-12",71.695,71.844,-1.456,-1.99,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":531,"percent_change":352,"volume":1031,"transactions":9,"vwap":1374},"2026-02-11",74.029999,72.89,73.3,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":531,"volume":1038,"transactions":9,"vwap":1379},"2026-02-10",73.89,74.24,73.6,-0.223,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1363,"volume":1275,"transactions":9,"vwap":1385},"2026-02-09",73.059998,73.92,73.823,0.591,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1390},"2026-02-06",72.26,73.232,72.19,2.072,2.91,7600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-05",71.92,72.050003,71.16,-1.487,-2.05,6000,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-04",72.99,72.275,72.647,-0.552,-0.75,33600,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-03",74.37,72.82,73.199,-1.282,-1.72,9300,{"date":1420,"open":1384,"high":1421,"low":1384,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-02",74.645,74.481,0.178,0.24,3300,{"date":1427,"open":1428,"high":1429,"low":1034,"close":1430,"change":1431,"percent_change":1432,"volume":828,"transactions":9,"vwap":1430},"2026-01-30",74.66,74.68,74.303,-0.807,-1.07,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":331,"volume":1440,"transactions":9,"vwap":1438},"2026-01-29",75.2,75.45,74.33,75.11,-0.521,11500,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1038,"transactions":9,"vwap":1445},"2026-01-28",75.97,75.63,75.631,-0.305,-0.4,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":793,"transactions":9,"vwap":1453},"2026-01-27",76.0090027,76.029999,75.908,75.936,0.406,0.54,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":104,"volume":1461,"transactions":9,"vwap":1459},"2026-01-26",75.645,75.53,0.045,1200,{"date":1463,"open":996,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":287,"volume":1468,"transactions":9,"vwap":1466},"2026-01-23",75.75,75.351,75.485,-0.339,7800,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1363,"volume":1475,"transactions":9,"vwap":1473},"2026-01-22",75.71,76.080002,75.824,0.608,21300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":56,"percent_change":1199,"volume":1482,"transactions":9,"vwap":1481},"2026-01-21",74.63,75.445,74.39,75.216,11100,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":694,"transactions":9,"vwap":1486},"2026-01-20",74.099998,74.026001,-1.538,-2.04,{"date":1490,"open":1491,"high":804,"low":989,"close":1492,"change":1493,"percent_change":1494,"volume":1394,"transactions":9,"vwap":1492},"2026-01-16",75.69,75.564,-0.126,-0.17,{"date":1496,"open":1497,"high":1498,"low":1491,"close":1491,"change":1499,"percent_change":109,"volume":171,"transactions":9,"vwap":1491},"2026-01-15",75.92,75.95,-0.004,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1356,"volume":801,"transactions":9,"vwap":1503},"2026-01-14",75.241,75.694,-0.023,{"date":1506,"open":1471,"high":1507,"low":1471,"close":1507,"change":1508,"percent_change":764,"volume":1509,"transactions":9,"vwap":1507},"2026-01-13",75.717,-0.352,200,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":20,"volume":680,"transactions":9,"vwap":1513},"2026-01-12",75.99,76.069,0.364,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":731,"transactions":9,"vwap":1518},"2026-01-09",75.815,75.705,0.31,0.41,{"date":1522,"open":1523,"high":1073,"low":1523,"close":1073,"change":1355,"percent_change":1356,"volume":680,"transactions":9,"vwap":1073},"2026-01-08",75.305,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":171,"transactions":9,"vwap":1527},"2026-01-07",75.585,75.414,-0.214,-0.28,{"date":1531,"open":1052,"high":1532,"low":1052,"close":1532,"change":1533,"percent_change":1534,"volume":731,"transactions":9,"vwap":1532},"2026-01-06",75.628,0.813,1.09,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":171,"transactions":9,"vwap":1539},"2026-01-05",74.29,74.86,74.815,1.214,1.65,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":944,"volume":1548,"transactions":9,"vwap":1546},"2026-01-02",73.73,73.517,73.601,0.501,3900,{"date":1550,"open":1551,"high":1551,"low":1383,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-31",73.37,73.099998,-0.42,-0.57,2200,{"date":1557,"open":1020,"high":1088,"low":1558,"close":1558,"change":1559,"percent_change":1447,"volume":1560,"transactions":9,"vwap":1558},"2025-12-30",73.52,-0.296,6100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":801,"transactions":9,"vwap":1566},"2025-12-29",73.86,73.87,73.74,73.816,-0.319,-0.43,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":197,"volume":1575,"transactions":9,"vwap":1573},"2025-12-26",74.169,73.91,74.135,-0.045,4600,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":566,"transactions":9,"vwap":1578},"2025-12-24",74.18,0.129,0.17,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-23",73.97,74.059998,73.94,74.051003,-1.074,-1.43,5200,{"date":1591,"open":1058,"high":1058,"low":1592,"close":1593,"change":1594,"percent_change":1186,"volume":1595,"transactions":9,"vwap":1593},"2025-12-22",74.96,75.125,0.763,7200,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-19",74.010002,74.499,74.362,0.792,1.08,5100,{"date":1605,"open":1606,"high":1088,"low":1607,"close":1607,"change":1608,"percent_change":903,"volume":842,"transactions":9,"vwap":1607},"2025-12-18",73.88,73.57,0.601,{"date":1610,"open":1034,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":848,"volume":1461,"transactions":9,"vwap":1612},"2025-12-17",74.195,72.969,-0.956,{"date":1615,"open":1379,"high":1616,"low":1379,"close":1616,"change":1617,"percent_change":1618,"volume":1129,"transactions":9,"vwap":1616},"2025-12-16",73.925,-0.189,-0.26,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":287,"volume":1031,"transactions":9,"vwap":1622},"2025-12-15",74.64,74.114,-0.332,{"date":1625,"open":1050,"high":1050,"low":1626,"close":1627,"change":755,"percent_change":342,"volume":687,"transactions":9,"vwap":1627},"2025-12-12",74.44,74.446,{"date":1629,"open":1592,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1461,"transactions":9,"vwap":1632},"2025-12-11",75.302,74.895,75.264,0.078,0.1,{"date":1636,"open":1052,"high":1637,"low":1052,"close":1638,"change":1639,"percent_change":1640,"volume":757,"transactions":9,"vwap":1638},"2025-12-10",75.3,75.186,0.618,0.83,{"date":1642,"open":1480,"high":1643,"low":1480,"close":1644,"change":955,"percent_change":921,"volume":1645,"transactions":9,"vwap":1644},"2025-12-09",74.84,74.568,126700,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":763,"percent_change":1651,"volume":707,"transactions":9,"vwap":1650},"2025-12-08",74.93,74.46,74.538,-0.48,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":827,"volume":1659,"transactions":9,"vwap":1657},"2025-12-05",74.885,74.972,74.78,74.899,0.116,108900,{"date":1661,"open":1538,"high":1538,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1078,"transactions":9,"vwap":1663},"2025-12-04",74.61,74.783,0.268,0.36,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1042,"change":1670,"percent_change":422,"volume":1671,"transactions":9,"vwap":1042},"2025-12-03",73.765,74.6,0.63,4800,{"date":1673,"open":1585,"high":1585,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":712,"transactions":9,"vwap":1674},"2025-12-02",73.885,0.057,0.08,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":916,"percent_change":323,"volume":780,"transactions":9,"vwap":1681},"2025-12-01",73.79,74.11,73.828,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":156,"volume":707,"transactions":9,"vwap":1685},"2025-11-28",74.025002,74.352,0.549,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1670,"volume":680,"transactions":9,"vwap":1690},"2025-11-26",73.54,73.803,0.465,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":360,"volume":1038,"transactions":9,"vwap":1695},"2025-11-25",72.475,73.338,0.858,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":458,"volume":1461,"transactions":9,"vwap":1700},"2025-11-24",72.421,72.48,1.275,{"date":1703,"open":1228,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1092,"volume":1259,"transactions":9,"vwap":1706},"2025-11-21",71.38,70.18,71.205,1.011,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1369,"volume":680,"transactions":9,"vwap":1710},"2025-11-20",70.194,-1.427,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1281,"change":990,"percent_change":991,"volume":731,"transactions":9,"vwap":1281},"2025-11-19",71.94,71.255,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":719,"transactions":9,"vwap":1720},"2025-11-18",71.264,72.029999,71.709,-0.277,-0.38,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":842,"transactions":9,"vwap":1727},"2025-11-17",72.665,71.64,71.986,-0.983,-1.35,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1612,"change":1734,"percent_change":287,"volume":842,"transactions":9,"vwap":1612},"2025-11-14",72.28,73.58,-0.331,{"date":1736,"open":1737,"high":1585,"low":1374,"close":1374,"change":1738,"percent_change":1739,"volume":929,"transactions":9,"vwap":1374},"2025-11-13",73.93,-1.753,-2.34,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":687,"transactions":9,"vwap":1743},"2025-11-12",74.79,75.053001,0.069,0.09,{"date":1747,"open":1669,"high":1748,"low":1669,"close":1749,"change":1750,"percent_change":1751,"volume":1016,"transactions":9,"vwap":1749},"2025-11-11",75.040001,74.984,0.194,0.26,{"date":1753,"open":1669,"high":1754,"low":1669,"close":1742,"change":1755,"percent_change":276,"volume":1756,"transactions":9,"vwap":1742},"2025-11-10",74.839,1.149,6900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1760},"2025-11-07",73.080002,73.641,72.33,-0.202,-0.27,6200,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":928,"volume":680,"transactions":9,"vwap":1768},"2025-11-06",73.66,73.843,-1.166,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-05",74.21,75.07,75.0090027,0.733,0.99,10200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":744,"transactions":9,"vwap":1782},"2025-11-04",74.43,75.073997,74.276,-1.436,-1.9,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1745,"volume":707,"transactions":9,"vwap":1787},"2025-11-03",75.712,0.067,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1458,"change":1794,"percent_change":402,"volume":687,"transactions":9,"vwap":1458},"2025-10-31",75.555,75.739,75.321,0.484,{"date":1796,"open":1435,"high":1435,"low":1797,"close":1797,"change":1798,"percent_change":1193,"volume":712,"transactions":9,"vwap":1797},"2025-10-30",75.161,-0.802,{"date":1800,"open":818,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":671,"volume":687,"transactions":9,"vwap":1801},"2025-10-29",75.963,75.74,-0.637,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":631,"percent_change":385,"volume":707,"transactions":9,"vwap":1808},"2025-10-28",76.603,76.8,76.6,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":687,"transactions":9,"vwap":1812},"2025-10-27",76.566,76.75,0.979,1.29,{"date":1816,"open":1817,"high":915,"low":1817,"close":1818,"change":1819,"percent_change":1602,"volume":712,"transactions":9,"vwap":1818},"2025-10-24",75.65,75.771,0.811,{"date":1821,"open":1034,"high":1592,"low":1034,"close":1592,"change":1822,"percent_change":841,"volume":801,"transactions":9,"vwap":1592},"2025-10-23",0.674,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":449,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-22",74.88,74.286,-1.24,7100,{"date":1830,"open":1831,"high":1831,"low":1481,"close":1481,"change":1832,"percent_change":225,"volume":771,"transactions":9,"vwap":1481},"2025-10-21",75.22,0.011,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":707,"transactions":9,"vwap":1835},"2025-10-20",75.205,1.27,1.72,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":197,"volume":1468,"transactions":9,"vwap":1841},"2025-10-17",73.48,73.935,73.47,-0.041,{"date":1845,"open":1846,"high":1847,"low":1088,"close":1848,"change":1849,"percent_change":378,"volume":680,"transactions":9,"vwap":1848},"2025-10-16",74.105,74.385,73.976,-0.767,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":896,"volume":171,"transactions":9,"vwap":1855},"2025-10-15",74.94,75.14,74.73,74.743,0.528,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1030,"volume":1461,"transactions":9,"vwap":1861},"2025-10-14",73.16,74.52,74.215,-0.119,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1127,"volume":694,"transactions":9,"vwap":1866},"2025-10-13",74.255,74.334,1.404,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":757,"transactions":9,"vwap":1871},"2025-10-10",75.62,72.93,-2.652,-3.51,{"date":1875,"open":987,"high":987,"low":1637,"close":1876,"change":1877,"percent_change":187,"volume":1878,"transactions":9,"vwap":1876},"2025-10-09",75.582,-0.278,8400,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":864,"volume":1560,"transactions":9,"vwap":1882},"2025-10-08",75.35,75.86,0.659,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1461,"transactions":9,"vwap":1887},"2025-10-07",75.019997,75.201,-0.696,-0.92,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":421,"volume":171,"transactions":9,"vwap":1894},"2025-10-06",75.781,75.956,75.897,0.527,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":144,"volume":1509,"transactions":9,"vwap":1898},"2025-10-03",75.37,0.285,{"date":1901,"open":1902,"high":1903,"low":1428,"close":1904,"change":1905,"percent_change":888,"volume":1906,"transactions":9,"vwap":1904},"2025-10-02",74.89,75.095001,75.084999,0.499,3600,{"date":1908,"open":1485,"high":1909,"low":1485,"close":1909,"change":1910,"percent_change":99,"volume":171,"transactions":9,"vwap":1909},"2025-10-01",74.586,0.748,{"date":1912,"open":1020,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":232,"volume":1038,"transactions":9,"vwap":1913},"2025-09-30",73.838,73.38,0.088,{"date":1917,"open":1918,"high":1564,"low":1919,"close":1920,"change":1921,"percent_change":864,"volume":1922,"transactions":9,"vwap":1920},"2025-09-29",73.62,73.28,73.75,0.642,16700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1664,"percent_change":1083,"volume":1259,"transactions":9,"vwap":1928},"2025-09-26",72.91,73.13,72.64,73.108,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1112,"percent_change":1933,"volume":842,"transactions":9,"vwap":1932},"2025-09-25",72.724,72.84,-0.74,{"date":1935,"open":1936,"high":1936,"low":1914,"close":1914,"change":679,"percent_change":882,"volume":680,"transactions":9,"vwap":1914},"2025-09-24",73.68,{"date":1938,"open":1578,"high":1578,"low":1317,"close":1317,"change":1939,"percent_change":612,"volume":744,"transactions":9,"vwap":1317},"2025-09-23",-0.601,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":1455,"volume":1945,"transactions":9,"vwap":1943},"2025-09-22",73.64,74.060997,0.401,3000,{"date":1947,"open":1606,"high":1606,"low":1948,"close":1767,"change":881,"percent_change":991,"volume":828,"transactions":9,"vwap":1767},"2025-09-19",73.61,{"date":1950,"open":1840,"high":1920,"low":1840,"close":1920,"change":129,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1920},"2025-09-18",1.07,6700,{"date":1954,"open":1316,"high":1955,"low":1871,"close":1956,"change":1957,"percent_change":1958,"volume":1275,"transactions":9,"vwap":1956},"2025-09-17",73.074997,72.97,0.22,0.3,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":827,"percent_change":1957,"volume":849,"transactions":9,"vwap":1962},"2025-09-16",72.42,72.75,{"date":1964,"open":1965,"high":1353,"low":1700,"close":1353,"change":1966,"percent_change":421,"volume":171,"transactions":9,"vwap":1353},"2025-09-15",72.49,0.506,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1239,"volume":1275,"transactions":9,"vwap":1972},"2025-09-12",72.14,72.17,72.0049973,72.084,-0.281,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":680,"transactions":9,"vwap":1977},"2025-09-11",72.29,72.365,0.945,1.32,{"date":1981,"open":1714,"high":1714,"low":1982,"close":1982,"change":1983,"percent_change":413,"volume":1461,"transactions":9,"vwap":1982},"2025-09-10",71.42,-0.207,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1945,"transactions":9,"vwap":1987},"2025-09-09",71.32,71.627,0.321,0.45,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":712,"transactions":9,"vwap":1993},"2025-09-08",71.149,71.306,0.398,0.56,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":49,"volume":712,"transactions":9,"vwap":1999},"2025-09-05",71.12,70.908,0.343,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":896,"volume":842,"transactions":9,"vwap":2004},"2025-09-04",70.136,70.565,0.496,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":501,"volume":2012,"transactions":9,"vwap":2010},"2025-09-03",70.295,70.065002,70.069,0.034,16800,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":731,"transactions":9,"vwap":2016},"2025-09-02",69.64,70.035004,-0.385,-0.55,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":786,"volume":757,"transactions":9,"vwap":2022},"2025-08-29",70.7,70.42,-0.335,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":771,"transactions":9,"vwap":2028},"2025-08-28",70.51,70.76,70.755,0.432,0.61,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":206,"volume":1425,"transactions":9,"vwap":2035},"2025-08-27",70.3,70.4,70.323,-0.157,{"date":2038,"open":2039,"high":2040,"low":2033,"close":2040,"change":2041,"percent_change":139,"volume":1129,"transactions":9,"vwap":2040},"2025-08-26",70.33,70.48,0.222,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":771,"transactions":9,"vwap":2045},"2025-08-25",70.525,70.258,-0.471,-0.67,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":929,"transactions":9,"vwap":2051},"2025-08-22",70.85,70.729,1.601,2.32,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":1529,"volume":566,"transactions":9,"vwap":2056},"2025-08-21",69.128,-0.192,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":1763,"volume":1275,"transactions":9,"vwap":2061},"2025-08-20",68.89,69.32,-0.186,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":1274,"volume":712,"transactions":9,"vwap":2066},"2025-08-19",69.84,69.506,-0.716,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":1580,"volume":171,"transactions":9,"vwap":2071},"2025-08-18",70.11,70.222,0.122,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":251,"percent_change":2077,"volume":680,"transactions":9,"vwap":2076},"2025-08-15",69.99,70.099998,0.42,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":679,"percent_change":882,"volume":2084,"transactions":9,"vwap":2083},"2025-08-14",69.37,69.97,69.305,69.81,25700,{"date":2086,"open":2087,"high":1235,"low":2087,"close":2088,"change":2089,"percent_change":1951,"volume":1062,"transactions":9,"vwap":2088},"2025-08-13",69.69,69.89,0.743,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":744,"transactions":9,"vwap":2093},"2025-08-12",68.51,69.147,1.081,1.59,{"date":2097,"open":2092,"high":2092,"low":2098,"close":2098,"change":2099,"percent_change":1529,"volume":707,"transactions":9,"vwap":2098},"2025-08-11",68.066002,-0.194,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1223,"volume":757,"transactions":9,"vwap":2104},"2025-08-08",68.329,68.23,68.26,0.225,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":1618,"volume":680,"transactions":9,"vwap":2109},"2025-08-07",68.67,68.035004,-0.175,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":1665,"percent_change":943,"volume":1275,"transactions":9,"vwap":2114},"2025-08-06",67.94,68.21,67.93,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":749,"volume":2122,"transactions":9,"vwap":2120},"2025-08-05",68.2,67.63,67.85,-0.141,2800,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1461,"transactions":9,"vwap":2126},"2025-08-04",67.36,67.991,1.192,1.78,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":897,"transactions":9,"vwap":2133},"2025-08-01",67.010002,66.35,66.799,-1.241,-1.82,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":523,"volume":2142,"transactions":9,"vwap":2140},"2025-07-31",68.81,67.99,68.040001,-0.438,4700,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":856,"volume":929,"transactions":9,"vwap":2147},"2025-07-30",68.776,68.36,68.478,-0.243,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":929,"transactions":9,"vwap":2153},"2025-07-29",68.79,68.934,68.721,-0.469,-0.68,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":1721,"percent_change":1447,"volume":731,"transactions":9,"vwap":2159},"2025-07-28",69.419,69.19,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":509,"volume":793,"transactions":9,"vwap":2163},"2025-07-25",69.29,69.467,0.097,{"date":2166,"open":2167,"high":2168,"low":2080,"close":2080,"change":631,"percent_change":206,"volume":687,"transactions":9,"vwap":2080},"2025-07-24",69.44,69.45,{"date":2170,"open":1138,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":1461,"transactions":9,"vwap":2171},"2025-07-23",69.52,69.050003,0.839,1.22,{"date":2176,"open":2114,"high":2177,"low":2114,"close":2178,"change":2179,"percent_change":1223,"volume":801,"transactions":9,"vwap":2178},"2025-07-22",68.78,68.681,0.227,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":225,"volume":857,"transactions":9,"vwap":2184},"2025-07-21",68.69,68.906,68.454,0.006,{"date":2187,"open":2060,"high":2060,"low":2188,"close":2189,"change":2190,"percent_change":109,"volume":793,"transactions":9,"vwap":2189},"2025-07-18",68.34,68.448,-0.005,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":1155,"volume":1575,"transactions":9,"vwap":2195},"2025-07-17",68.179,68.525,68.453,0.603,{"date":2198,"open":2199,"high":2120,"low":2200,"close":2120,"change":2201,"percent_change":1455,"volume":757,"transactions":9,"vwap":2120},"2025-07-16",67.66,67.55,0.362,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1447,"volume":814,"transactions":9,"vwap":2206},"2025-07-15",68,67.46,67.488,-0.274,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":694,"transactions":9,"vwap":2211},"2025-07-14",67.75,67.762,0.316,0.47,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2155,"percent_change":215,"volume":731,"transactions":9,"vwap":2217},"2025-07-11",67.72,67.446,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":757,"transactions":9,"vwap":2223},"2025-07-10",68.099998,68.225,67.8,68.126,0.091,0.13,{"date":2227,"open":2199,"high":2109,"low":2199,"close":2109,"change":2228,"percent_change":2229,"volume":744,"transactions":9,"vwap":2109},"2025-07-09",0.505,0.75,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":369,"volume":1007,"transactions":9,"vwap":2234},"2025-07-08",67.54,67.74,67.53,0.264,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":756,"volume":849,"transactions":9,"vwap":2240},"2025-07-07",67.58,67.12,67.266,-0.711,{"date":2243,"open":2204,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":402,"volume":929,"transactions":9,"vwap":2245},"2025-07-03",68.059998,67.977,0.431,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":2252,"percent_change":2253,"volume":731,"transactions":9,"vwap":2250},"2025-07-02",67.5,67.546,67.41,0.385,0.57,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1528,"percent_change":1015,"volume":828,"transactions":9,"vwap":2259},"2025-07-01",67.25,67.259,66.83,67.161,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":903,"volume":757,"transactions":9,"vwap":2263},"2025-06-30",67.21,67.375,67.155,0.545,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2258,"change":2271,"percent_change":251,"volume":1156,"transactions":9,"vwap":2258},"2025-06-27",66.92,67.059998,66.495,0.196,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":771,"transactions":9,"vwap":2275},"2025-06-26",66.22,66.634,0.694,1.05,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":413,"volume":731,"transactions":9,"vwap":2283},"2025-06-25",65.96,66,65.86,65.94,-0.19,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-24",65.38,66.18,66.13,1.465,2.27,5000,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":929,"transactions":9,"vwap":2296},"2025-06-23",64.54,64.665,0.539,0.84,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":352,"percent_change":523,"volume":2304,"transactions":9,"vwap":2303},"2025-06-20",64.24,64.060997,64.126,7000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":1424,"volume":1129,"transactions":9,"vwap":2309},"2025-06-18",64.63,64.805,64.536,0.155,{"date":2312,"open":2313,"high":2296,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":814,"transactions":9,"vwap":2315},"2025-06-17",64.49,64.372,64.381,-0.905,-1.39,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":842,"transactions":9,"vwap":2321},"2025-06-16",65.5,65.286,0.986,1.53,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":849,"transactions":9,"vwap":2329},"2025-06-13",64.627,64.758,64.2,64.3,-1.075,-1.64,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":954,"percent_change":921,"volume":2338,"transactions":9,"vwap":2337},"2025-06-12",65.35,65.525,65.31,65.375,4900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1618,"volume":793,"transactions":9,"vwap":2344},"2025-06-11",65.755,65.78,65.28,65.351,-0.169,{"date":2347,"open":2348,"high":2349,"low":2343,"close":2349,"change":2350,"percent_change":2351,"volume":842,"transactions":9,"vwap":2349},"2025-06-10",65.45,65.52,0.327,0.5,{"date":2353,"open":2354,"high":2287,"low":2354,"close":2355,"change":2356,"percent_change":20,"volume":1129,"transactions":9,"vwap":2355},"2025-06-09",65.15,65.193,0.312,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-06-06",64.56,64.91,64.31,64.881,0.831,1.3,9000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":856,"percent_change":1112,"volume":725,"transactions":9,"vwap":2371},"2025-06-05",64.655,64.75,63.96,64.050003,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":622,"volume":2378,"transactions":9,"vwap":2376},"2025-06-04",64.12,64.47,64.4,0.415,28600,{"date":2380,"open":2381,"high":2302,"low":2381,"close":2382,"change":2383,"percent_change":841,"volume":2384,"transactions":9,"vwap":2382},"2025-06-03",63.53,63.985,0.58,18700,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":787,"transactions":9,"vwap":2389},"2025-06-02",63.02,63.44,63.405,0.375,0.59,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2398,"volume":1016,"transactions":9,"vwap":2396},"2025-05-30",62.47,63.060001,63.029999,-0.198,-0.31,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1957,"volume":849,"transactions":9,"vwap":2403},"2025-05-29",63.79,63.12,63.228,0.138,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":324,"volume":771,"transactions":9,"vwap":2408},"2025-05-28",63.33,63.09,-0.555,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2174,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-27",63.13,63.71,63.099998,63.645,1.95,13500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":2017,"percent_change":693,"volume":687,"transactions":9,"vwap":2422},"2025-05-23",62.48,62.7,62.425,{"date":2424,"open":2425,"high":2402,"low":2426,"close":2425,"change":2427,"percent_change":662,"volume":2428,"transactions":9,"vwap":2425},"2025-05-22",62.81,61.19,-0.024,7300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":1031,"transactions":9,"vwap":2433},"2025-05-21",63.73,63.9,62.834,-0.938,-1.47,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":921,"percent_change":104,"volume":1129,"transactions":9,"vwap":2440},"2025-05-20",63.6,63.898,63.772,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2444,"change":2445,"percent_change":1494,"volume":731,"transactions":9,"vwap":2444},"2025-05-19",62.92,63.732,-0.108,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":579,"percent_change":1267,"volume":793,"transactions":9,"vwap":2449},"2025-05-16",63.46,63.84,63.372,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":2457,"volume":1952,"transactions":9,"vwap":2454},"2025-05-15",62.75,63.22,62.725,0.044,0.07,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":267,"volume":171,"transactions":9,"vwap":2462},"2025-05-14",63.214,63.23,63.176,-0.064,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1665,"percent_change":2253,"volume":897,"transactions":9,"vwap":2469},"2025-05-13",63.225,63.35,63.15,63.24,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":2476,"volume":865,"transactions":9,"vwap":2473},"2025-05-12",62.69,62.88,62.44,2.045,3.36,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":663,"percent_change":679,"volume":687,"transactions":9,"vwap":2481},"2025-05-09",61.2,60.78,60.835,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":1289,"volume":731,"transactions":9,"vwap":2486},"2025-05-08",60.42,61.040001,60.885,0.759,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":2494,"volume":694,"transactions":9,"vwap":2491},"2025-05-07",59.98,60.126,59.87,0.089,0.15,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":793,"transactions":9,"vwap":2500},"2025-05-06",60.12,60.46,59.97,60.036999,-0.633,-1.04,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":351,"volume":1555,"transactions":9,"vwap":2507},"2025-05-05",60.59,60.815,60.67,-0.208,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":539,"volume":1129,"transactions":9,"vwap":2513},"2025-05-02",60.47,60.97,60.878,1.298,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2225,"volume":2522,"transactions":9,"vwap":2520},"2025-05-01",59.62,60.07,59.44,59.58,0.075,40900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":1120,"percent_change":2284,"volume":1275,"transactions":9,"vwap":2526},"2025-04-30",58.79,59.505,58.303,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":2533,"percent_change":487,"volume":897,"transactions":9,"vwap":2531},"2025-04-29",59.25,59.619,59.21,0.447,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":814,"transactions":9,"vwap":2539},"2025-04-28",59.049999,59.46,58.82,59.172,0.162,0.27,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":2547,"percent_change":2548,"volume":889,"transactions":9,"vwap":2545},"2025-04-25",58.42,59.0099983,58.223,0.542,0.93,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-04-24",57.3,58.52,58.468,1.306,2.28,14700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2128,"volume":2564,"transactions":9,"vwap":2562},"2025-04-23",57.9,58.0099983,57.15,57.162,1.001,19200,{"date":177,"open":173,"high":2566,"low":173,"close":2567,"change":2568,"percent_change":1092,"volume":2569,"transactions":9,"vwap":2567},56.33,56.161,0.797,32100]