[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPIX":3,"homepage-market-summary":30,"stock-historical-GPIX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GPIX","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 ETF Trust Goldman Sachs S&P 500 Premium Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5258,4.76424,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},55.88,55.885,56.02,55.705,55.52,0.36,0.65,926297.411323,56.735,48.46,854358.934307524,89.7,735,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},43.123,699627,255363933.576881,27.58,"2025-04-22",[182,185,195,206,214,225,235,245,253,262,272,283,292,302,313,322,330,340,349,357,366,376,386,397,408,417,427,436,446,455,461,468,478,487,497,507,515,525,530,539,546,552,561,570,578,588,599,610,619,627,636,646,655,662,670,680,687,695,702,711,715,719,725,729,734,739,747,753,759,766,774,781,789,796,802,809,815,823,828,834,842,847,852,859,864,869,874,878,885,890,894,898,902,908,912,918,922,929,934,940,944,952,956,960,966,973,980,986,992,997,1003,1010,1015,1021,1029,1036,1043,1050,1056,1064,1072,1080,1088,1096,1104,1110,1117,1123,1130,1139,1145,1153,1162,1169,1176,1184,1192,1199,1208,1215,1221,1227,1232,1238,1245,1251,1258,1265,1272,1278,1284,1291,1297,1304,1312,1318,1323,1330,1335,1340,1345,1353,1360,1365,1370,1378,1383,1390,1396,1400,1407,1413,1418,1424,1429,1436,1441,1446,1454,1458,1462,1466,1471,1475,1480,1484,1487,1491,1494,1501,1504,1509,1513,1516,1520,1524,1530,1535,1540,1547,1551,1554,1559,1562,1565,1570,1575,1578,1583,1589,1595,1598,1604,1609,1614,1621,1627,1632,1638,1644,1650,1657,1664,1668,1673,1677,1683,1689,1694,1699,1702,1708,1714,1717,1723,1728,1731,1735,1739,1743,1747,1752,1757,1762,1768,1775,1783,1788,1791,1796,1799,1804,1808,1814,1818,1822,1828,1833,1837,1841,1844,1848,1852,1855,1859,1863,1868,1872,1879,1885,1891,1896,1901,1908,1916,1921,1925,1932,1937,1942,1949,1955,1959,1964,1970,1977,1983,1987,1993,1998,2003,2009,2015,2020,2024,2031,2035,2038,2042,2046,2051,2055,2059,2064,2067,2071,2075,2081,2086,2091,2096,2100,2106,2111,2116,2121,2127,2132,2135,2142,2146,2152,2159,2165,2172,2178,2186,2192,2198,2204,2211,2215,2220,2227,2233,2239,2245,2251,2257,2263,2268,2275,2282,2288,2294,2299,2304,2309,2315,2320,2325,2331,2338,2345,2351,2358,2366,2373,2380,2387,2393,2398,2405,2413,2421],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6267,55.8676,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",55.55,55.605,55.17,-0.31,-0.56,1471840.475439,10048,55.4563,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",56.149,56.235,55.8,55.83,-0.09,-0.16,1188092.275998,7319,56.0966,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":201,"percent_change":202,"volume":211,"transactions":212,"vwap":213},"2026-09-29",56.1,55.7932,55.92,1626677.437812,9117,55.904,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",56.13,56.2057,55.87,56.01,-0.32,-0.57,1157251.840339,8697,56.0481,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":122,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",56.15,56.37,56.015,56.33,0.45,1184436.275503,6891,56.255,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",55.89,56.16,55.8101,56.08,0,1025714.911911,7395,56.0199,{"date":246,"open":247,"high":247,"low":229,"close":240,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",56.4,-0.33,-0.59,1322599.52236,8222,56.135,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":241,"percent_change":241,"volume":259,"transactions":260,"vwap":261},"2026-09-22",56.48,56.51,56.36,56.41,1355778.094772,7200,56.4264,{"date":263,"open":264,"high":265,"low":266,"close":258,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",56,56.47,55.975,0.69,1.24,1280846.827708,7716,56.2886,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",55.66,55.73,55.45,55.72,0.07,0.13,1038182.734628,7417,55.5954,{"date":284,"open":277,"high":275,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",55.445,55.65,0.59,1.07,908803.620801,5577,55.5803,{"date":293,"open":294,"high":21,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",55.38,54.73,55.06,-0.2,-0.36,1052802.066952,7694,55.2163,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",55.39,55.44,55.155,55.26,-0.22,-0.4,1326722.717298,6963,55.2425,{"date":314,"open":315,"high":316,"low":307,"close":317,"change":318,"percent_change":220,"volume":319,"transactions":320,"vwap":321},"2026-09-14",55.34,55.635,55.48,-0.18,1551276.180212,8442,55.4872,{"date":323,"open":324,"high":199,"low":325,"close":274,"change":231,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",55.78,55.61,0.82,1124482.396483,5491,55.7069,{"date":331,"open":307,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",55.345,55.1499,55.21,-0.3,-0.54,1218608.295301,7896,55.2368,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":190,"percent_change":191,"volume":346,"transactions":347,"vwap":348},"2026-09-09",55.69,55.7,55.41,55.51,1460473.848868,8434,55.5284,{"date":350,"open":240,"high":240,"low":351,"close":352,"change":308,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",55.785,55.82,-0.39,1810449.742383,11374,55.8941,{"date":358,"open":227,"high":238,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",55.924,56.04,-0.14,-0.25,1005160.737452,7182,56.0317,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":52,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",55.84,56.205,55.81,56.18,0.88,787792.010284,6234,56.0886,{"date":377,"open":378,"high":379,"low":380,"close":342,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",55.59,55.76,55.47,0.26,0.47,1050747.523838,5934,55.6751,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",55.57,55.68,55.3,55.43,-0.78,-1.39,1099631.826319,9218,55.4911,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",56.22,56.26,56.0513,56.21,-0.13,-0.23,1036872.992695,8064,56.144,{"date":409,"open":265,"high":410,"low":411,"close":412,"change":413,"percent_change":361,"volume":414,"transactions":415,"vwap":416},"2026-08-28",56.64,56.25,56.34,-0.08,1027035.973961,7546,56.4022,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":287,"volume":424,"transactions":425,"vwap":426},"2026-08-27",56.2,56.476405,56.19,56.42,0.33,1144902.830763,6824,56.3601,{"date":428,"open":19,"high":429,"low":430,"close":431,"change":112,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",56.179,55.98,56.09,-0.02,986031.361739,6699,56.0888,{"date":437,"open":438,"high":439,"low":440,"close":208,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",56.06,56.125,55.91,0.16,0.29,986208.00158,5858,56.0379,{"date":447,"open":210,"high":229,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",55.845,55.94,-0.15,-0.27,1324894.211134,10510,55.9423,{"date":456,"open":431,"high":421,"low":457,"close":431,"change":122,"percent_change":231,"volume":458,"transactions":459,"vwap":460},"2026-08-21",55.965,1092829.53086,8809,56.0673,{"date":462,"open":463,"high":238,"low":199,"close":368,"change":353,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",56.03,-0.69,1444228.464232,8625,55.9829,{"date":469,"open":257,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",56.405,56.165,56.23,0.12,0.21,1099389.523628,6895,56.2582,{"date":479,"open":419,"high":480,"low":481,"close":482,"change":190,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",56.32,56.085,56.11,-0.55,816565.148448,7206,56.1542,{"date":488,"open":489,"high":490,"low":491,"close":422,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",56.65,56.6699,56.38,-0.19,-0.34,825738.390239,7506,56.506,{"date":498,"open":489,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",56.715,56.55,56.61,-0.06,-0.11,814224.132401,10075,56.6126,{"date":508,"open":255,"high":25,"low":255,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",56.67,0.23,0.41,1008132.89249,6863,56.6203,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",56.54,56.345,56.44,0.17,0.3,1236647.981864,7574,56.4221,{"date":526,"open":501,"high":501,"low":399,"close":37,"change":361,"percent_change":362,"volume":527,"transactions":528,"vwap":529},"2026-08-11",1173959.540188,9116,56.3259,{"date":531,"open":247,"high":532,"low":533,"close":258,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",56.5499,56.31,0.03,0.05,1055429.672538,8783,56.3923,{"date":540,"open":422,"high":422,"low":371,"close":491,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",0.27,0.48,1369856.782962,8950,56.3191,{"date":547,"open":548,"high":37,"low":360,"close":482,"change":413,"percent_change":361,"volume":549,"transactions":550,"vwap":551},"2026-08-06",56.14,1516690.251181,8902,56.1306,{"date":553,"open":247,"high":554,"low":555,"close":421,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",56.52,56.17,-0.04,-0.07,1960451.603077,16868,56.3271,{"date":562,"open":275,"high":563,"low":564,"close":472,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",56.335,55.7101,0.64,1.15,1297614.403393,11774,56.092,{"date":571,"open":572,"high":573,"low":574,"close":378,"change":474,"percent_change":147,"volume":575,"transactions":576,"vwap":577},"2026-08-03",55.22,55.6164,55.1293,1157100.592128,10002,55.4475,{"date":579,"open":580,"high":581,"low":582,"close":294,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",55.24,55.465,54.768,0.34,0.62,1373361.755137,12423,55.1369,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",54.655,55.09,54.56,55.04,0.81,1.49,1094248.361466,7028,54.8462,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",54.96,55.105,54.2,54.23,-0.74,-1.35,1290861.180393,10046,54.5922,{"date":611,"open":612,"high":591,"low":613,"close":614,"change":279,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",54.84,54.635,54.97,0.24,1017717.597634,6829,54.9123,{"date":620,"open":621,"high":572,"low":622,"close":612,"change":107,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",55.16,54.6197,0.11,970408.409626,7747,54.8143,{"date":628,"open":629,"high":591,"low":630,"close":631,"change":535,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",54.75,54.66,54.78,0.09,1038814.089518,6463,54.8265,{"date":637,"open":638,"high":639,"low":640,"close":295,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",54.85,54.99,54.51,-0.58,-1.05,815478.462786,8291,54.7091,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":502,"percent_change":503,"volume":652,"transactions":653,"vwap":654},"2026-07-22",55.33,55.46,55.25,55.31,793304.335528,5450,55.3724,{"date":656,"open":580,"high":657,"low":591,"close":658,"change":127,"percent_change":38,"volume":659,"transactions":660,"vwap":661},"2026-07-21",55.395,55.37,769489.816085,5114,55.3079,{"date":663,"open":664,"high":665,"low":666,"close":614,"change":502,"percent_change":503,"volume":667,"transactions":668,"vwap":669},"2026-07-20",55.275,55.365,54.915,934605.653322,6553,55.1141,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":392,"volume":677,"transactions":678,"vwap":679},"2026-07-17",55.085,55.255,54.835,55.03,-0.43,1082539.753973,8173,55.0972,{"date":681,"open":286,"high":682,"low":664,"close":649,"change":404,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",55.6571,-0.41,970931.222154,7678,55.5001,{"date":688,"open":689,"high":277,"low":690,"close":342,"change":691,"percent_change":142,"volume":692,"transactions":693,"vwap":694},"2026-07-15",55.62,55.4,0.18,1007321.130479,6765,55.5794,{"date":696,"open":391,"high":697,"low":698,"close":345,"change":441,"percent_change":442,"volume":699,"transactions":700,"vwap":701},"2026-07-14",55.585,55.32,802497.829372,5494,55.4907,{"date":703,"open":378,"high":704,"low":664,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",55.6295,55.35,-0.35,-0.63,889680.923923,6470,55.4441,{"date":712,"open":713,"high":277,"low":390,"close":343,"change":691,"percent_change":142,"volume":714,"transactions":9,"vwap":343},"2026-07-10",55.5,719900,{"date":716,"open":621,"high":21,"low":717,"close":21,"change":511,"percent_change":159,"volume":718,"transactions":9,"vwap":21},"2026-07-09",55.11,964300,{"date":720,"open":721,"high":722,"low":723,"close":717,"change":361,"percent_change":362,"volume":724,"transactions":9,"vwap":717},"2026-07-08",55.02,55.15,54.71,952100,{"date":726,"open":294,"high":649,"low":727,"close":650,"change":308,"percent_change":309,"volume":728,"transactions":9,"vwap":650},"2026-07-07",55.077999,820600,{"date":730,"open":189,"high":731,"low":189,"close":380,"change":732,"percent_change":132,"volume":733,"transactions":9,"vwap":380},"2026-07-06",55.53,0.43,960100,{"date":735,"open":722,"high":391,"low":736,"close":737,"change":557,"percent_change":403,"volume":738,"transactions":9,"vwap":737},"2026-07-02",54.72,55.040001,1261700,{"date":740,"open":741,"high":742,"low":743,"close":717,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":717},"2026-07-01",55.080002,55.315,54.88,-0.46,-0.83,1213400,{"date":748,"open":749,"high":750,"low":751,"close":388,"change":147,"percent_change":267,"volume":752,"transactions":9,"vwap":388},"2026-06-30",55.215,55.645,55.2,906000,{"date":754,"open":743,"high":749,"low":755,"close":756,"change":267,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-29",54.565,55.19,1.27,808400,{"date":760,"open":761,"high":638,"low":762,"close":763,"change":764,"percent_change":308,"volume":765,"transactions":9,"vwap":763},"2026-06-26",54.28,54.18,54.5,-0.12,924500,{"date":767,"open":768,"high":737,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-25",55.029999,54.37,54.62,0.02,0.04,1082900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":556,"percent_change":557,"volume":780,"transactions":9,"vwap":779},"2026-06-24",54.79,55.064999,54.44,54.6,1182500,{"date":782,"open":783,"high":721,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",54.8,54.54,54.64,-0.72,-1.3,1114200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":361,"percent_change":362,"volume":795,"transactions":9,"vwap":794},"2026-06-22",55.58,55.725,55.28,55.36,858200,{"date":797,"open":798,"high":791,"low":793,"close":713,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":713},"2026-06-18",55.535,0.52,0.95,728200,{"date":803,"open":804,"high":286,"low":805,"close":806,"change":191,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-17",55.63,54.83,54.98,-1.01,874900,{"date":810,"open":199,"high":368,"low":21,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-16",55.54,-0.26,-0.47,582400,{"date":816,"open":817,"high":818,"low":819,"close":199,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":199},"2026-06-15",55.67,55.9,55.6,0.83,1.51,905300,{"date":824,"open":805,"high":602,"low":825,"close":614,"change":521,"percent_change":826,"volume":827,"transactions":9,"vwap":614},"2026-06-12",54.494,0.55,720000,{"date":829,"open":830,"high":783,"low":831,"close":832,"change":372,"percent_change":833,"volume":827,"transactions":9,"vwap":832},"2026-06-11",54.14,53.74,54.67,1.64,{"date":835,"open":836,"high":832,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",54.24,53.78,53.79,-0.81,-1.48,922500,{"date":843,"open":614,"high":749,"low":844,"close":779,"change":403,"percent_change":845,"volume":846,"transactions":9,"vwap":779},"2026-06-09",53.55,-0.24,1243400,{"date":848,"open":849,"high":602,"low":850,"close":295,"change":441,"percent_change":442,"volume":851,"transactions":9,"vwap":295},"2026-06-08",54.91,54.65,1384600,{"date":853,"open":388,"high":388,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",54.45,54.57,-1.21,-2.17,1175300,{"date":860,"open":861,"high":200,"low":391,"close":324,"change":520,"percent_change":862,"volume":863,"transactions":9,"vwap":324},"2026-06-04",55.49,0.31,729700,{"date":865,"open":199,"high":866,"low":187,"close":325,"change":451,"percent_change":867,"volume":868,"transactions":9,"vwap":325},"2026-06-03",55.848,-0.48,780700,{"date":870,"open":871,"high":440,"low":872,"close":17,"change":107,"percent_change":623,"volume":873,"transactions":9,"vwap":17},"2026-06-02",55.74,55.71,660900,{"date":875,"open":277,"high":237,"low":819,"close":352,"change":335,"percent_change":876,"volume":877,"transactions":9,"vwap":352},"2026-06-01",-0.53,875100,{"date":879,"open":880,"high":421,"low":881,"close":882,"change":623,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-29",56.080002,56.0099983,56.12,0.2,833300,{"date":886,"open":887,"high":888,"low":274,"close":881,"change":381,"percent_change":382,"volume":889,"transactions":9,"vwap":881},"2026-05-28",55.75,56.025002,936700,{"date":891,"open":892,"high":892,"low":325,"close":887,"change":241,"percent_change":241,"volume":893,"transactions":9,"vwap":887},"2026-05-27",55.79,870300,{"date":895,"open":343,"high":200,"low":896,"close":887,"change":442,"percent_change":799,"volume":897,"transactions":9,"vwap":887},"2026-05-26",55.615,718900,{"date":899,"open":187,"high":804,"low":690,"close":649,"change":900,"percent_change":583,"volume":901,"transactions":9,"vwap":649},"2026-05-22",0.19,741700,{"date":903,"open":904,"high":705,"low":905,"close":906,"change":623,"percent_change":883,"volume":907,"transactions":9,"vwap":906},"2026-05-21",54.95,54.92,55.27,642700,{"date":909,"open":631,"high":910,"low":723,"close":621,"change":231,"percent_change":326,"volume":911,"transactions":9,"vwap":621},"2026-05-20",55.165,2249100,{"date":913,"open":631,"high":914,"low":784,"close":723,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":723},"2026-05-19",54.925,-0.28,-0.51,734200,{"date":919,"open":920,"high":285,"low":630,"close":639,"change":502,"percent_change":503,"volume":921,"transactions":9,"vwap":639},"2026-05-18",55.305,895400,{"date":923,"open":189,"high":924,"low":925,"close":926,"change":876,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-15",55.289,54.953,55.049999,-0.95,740000,{"date":930,"open":698,"high":896,"low":307,"close":791,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":791},"2026-05-14",0.39,0.71,1282200,{"date":935,"open":639,"high":936,"low":937,"close":756,"change":615,"percent_change":938,"volume":939,"transactions":9,"vwap":756},"2026-05-13",55.265,54.76,0.44,746400,{"date":941,"open":849,"high":942,"low":755,"close":904,"change":556,"percent_change":557,"volume":943,"transactions":9,"vwap":904},"2026-05-12",54.999,701000,{"date":945,"open":946,"high":947,"low":948,"close":639,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":639},"2026-05-11",54.87,55.060001,54.82,0.08,0.15,775700,{"date":953,"open":783,"high":849,"low":954,"close":849,"change":127,"percent_change":38,"volume":955,"transactions":9,"vwap":849},"2026-05-08",54.69,880200,{"date":957,"open":631,"high":631,"low":958,"close":640,"change":403,"percent_change":845,"volume":959,"transactions":9,"vwap":640},"2026-05-07",54.4,859800,{"date":961,"open":962,"high":832,"low":963,"close":785,"change":964,"percent_change":288,"volume":965,"transactions":9,"vwap":785},"2026-05-06",54.38,54.26,0.58,800400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":152,"percent_change":23,"volume":972,"transactions":9,"vwap":971},"2026-05-05",53.97,54.128,53.91,54.060001,861300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":450,"percent_change":915,"volume":979,"transactions":9,"vwap":978},"2026-05-04",53.83,53.95,53.51,53.71,636500,{"date":981,"open":970,"high":982,"low":983,"close":983,"change":451,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-01",54.099998,53.86,-0.5,577300,{"date":987,"open":976,"high":988,"low":989,"close":990,"change":938,"percent_change":326,"volume":991,"transactions":9,"vwap":990},"2026-04-30",54.185,53.615,54.13,626300,{"date":993,"open":994,"high":995,"low":108,"close":994,"change":241,"percent_change":241,"volume":996,"transactions":9,"vwap":994},"2026-04-29",53.69,53.72,580800,{"date":998,"open":831,"high":999,"low":1000,"close":994,"change":845,"percent_change":1001,"volume":1002,"transactions":9,"vwap":994},"2026-04-28",53.75,53.52,-0.45,531200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":900,"volume":1009,"transactions":9,"vwap":1006},"2026-04-27",53.8,53.93,53.725,0.1,1612400,{"date":1011,"open":1012,"high":1013,"low":108,"close":975,"change":583,"percent_change":565,"volume":1014,"transactions":9,"vwap":975},"2026-04-24",53.6,53.845,600300,{"date":1016,"open":1017,"high":995,"low":1018,"close":108,"change":1019,"percent_change":220,"volume":1020,"transactions":9,"vwap":108},"2026-04-23",53.62,53.09,-0.17,708300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":231,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",53.585,53.67,53.44,53.66,0.85,620400,{"date":1030,"open":977,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":336,"volume":1035,"transactions":9,"vwap":1033},"2026-04-21",53.65,53.11,53.21,-0.29,570700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":201,"percent_change":1019,"volume":1042,"transactions":9,"vwap":1041},"2026-04-20",53.525,53.56,53.32,53.5,577700,{"date":1044,"open":1045,"high":978,"low":1046,"close":1047,"change":1048,"percent_change":89,"volume":1049,"transactions":9,"vwap":1047},"2026-04-17",53.29,53.28,53.59,0.54,868200,{"date":1051,"open":1052,"high":1032,"low":1053,"close":1054,"change":1008,"percent_change":900,"volume":1055,"transactions":9,"vwap":1054},"2026-04-16",52.98,52.85,53.049999,690000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":152,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-15",52.69,52.965,52.62,52.95,0.67,676700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":231,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-14",52.23,52.615,52.21,52.6,0.86,752000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-04-13",51.56,52.15,51.49,0.46,0.89,611400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":502,"volume":1087,"transactions":9,"vwap":1085},"2026-04-10",51.73,51.825,51.615,51.69,-0.03,612000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1048,"volume":1095,"transactions":9,"vwap":1093},"2026-04-09",51.39,51.765,51.29,51.72,0.28,679600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-08",51.58,51.15,51.44,1.12,2.23,748100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":534,"percent_change":107,"volume":1109,"transactions":9,"vwap":1107},"2026-04-07",50.24,50.32,49.75,1241500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":520,"percent_change":583,"volume":1116,"transactions":9,"vwap":1115},"2026-04-06",50.12,50.35,50.060001,50.29,844100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1112,"change":473,"percent_change":615,"volume":1122,"transactions":9,"vwap":1112},"2026-04-02",49.32,50.2,49.31,722000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":556,"percent_change":413,"volume":1129,"transactions":9,"vwap":1128},"2026-04-01",50.0099983,50.265,49.86,50,835700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",49.26,50.099998,49.12,50.040001,1.36,2.79,849600,{"date":1140,"open":1141,"high":1142,"low":26,"close":1143,"change":202,"percent_change":248,"volume":1144,"transactions":9,"vwap":1143},"2026-03-30",49.19,49.24,48.68,746300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":839,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-27",49.485,49.49,48.74,48.84,-1.63,777200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-26",50.15,50.34,49.61,49.65,-0.84,-1.66,740600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":541,"percent_change":1048,"volume":1168,"transactions":9,"vwap":1167},"2026-03-25",50.68,50.735,50.31,50.49,567200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":361,"percent_change":915,"volume":1175,"transactions":9,"vwap":1174},"2026-03-24",50.115,50.475,49.969,50.22,553300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":799,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-23",50.43,50.86,50.26,50.36,1.04,877500,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-20",50.51,49.56,49.84,-0.73,-1.44,688700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":764,"percent_change":845,"volume":1198,"transactions":9,"vwap":1197},"2026-03-19",50.45,50.77,50.222,50.57,704300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-18",51.24,51.28,50.67,50.69,-0.66,-1.29,598100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":520,"percent_change":423,"volume":1214,"transactions":9,"vwap":1213},"2026-03-17",51.48,51.6,51.31,51.35,454900,{"date":1216,"open":1217,"high":1090,"low":1217,"close":1218,"change":52,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-16",51.029999,51.18,0.97,1137600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1204,"change":1034,"percent_change":221,"volume":1226,"transactions":9,"vwap":1204},"2026-03-13",51.26,51.432,50.6,1105900,{"date":1228,"open":1100,"high":1076,"low":1229,"close":1230,"change":786,"percent_change":393,"volume":1231,"transactions":9,"vwap":1230},"2026-03-12",50.96,50.98,574800,{"date":1233,"open":1234,"high":1235,"low":1076,"close":1236,"change":556,"percent_change":413,"volume":1237,"transactions":9,"vwap":1236},"2026-03-11",51.82,51.95,51.7,537200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":557,"percent_change":361,"volume":1244,"transactions":9,"vwap":1243},"2026-03-10",51.89,52.14,51.59,51.74,577600,{"date":1246,"open":1247,"high":1240,"low":1248,"close":1249,"change":231,"percent_change":372,"volume":1250,"transactions":9,"vwap":1249},"2026-03-09",50.91,50.656,51.81,935500,{"date":1252,"open":1253,"high":1254,"low":1218,"close":1255,"change":1256,"percent_change":1206,"volume":1257,"transactions":9,"vwap":1255},"2026-03-06",51.54,51.62,51.36,-0.67,750200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":812,"percent_change":984,"volume":1264,"transactions":9,"vwap":1263},"2026-03-05",52.11,52.31,51.61,52.029999,760800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":583,"percent_change":23,"volume":1271,"transactions":9,"vwap":1270},"2026-03-04",52.07,52.41,51.92,52.29,942000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1235,"change":683,"percent_change":392,"volume":1277,"transactions":9,"vwap":1235},"2026-03-03",51.665,52.078999,51.16,1052400,{"date":1279,"open":1280,"high":1281,"low":1234,"close":1282,"change":706,"percent_change":1205,"volume":1283,"transactions":9,"vwap":1282},"2026-03-02",51.85,52.485,52.36,611200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":492,"percent_change":298,"volume":1290,"transactions":9,"vwap":1289},"2026-02-27",52.54,52.72,52.383,52.71,1162500,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":308,"percent_change":683,"volume":1296,"transactions":9,"vwap":1295},"2026-02-26",53.12,52.565,52.9,756900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1293,"change":22,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1293},"2026-02-25",53,53.15,52.92,0.68,723500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":932,"volume":1311,"transactions":9,"vwap":1309},"2026-02-24",52.39,52.8,52.22,52.76,0.37,744000,{"date":1313,"open":1314,"high":1315,"low":1066,"close":1306,"change":867,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1306},"2026-02-23",52.86,52.87,-0.91,859600,{"date":1319,"open":1320,"high":1315,"low":1321,"close":1315,"change":511,"percent_change":132,"volume":1322,"transactions":9,"vwap":1315},"2026-02-20",52.37,52.34,553200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":361,"percent_change":451,"volume":1329,"transactions":9,"vwap":1328},"2026-02-19",52.52,52.595,52.3,52.46,619900,{"date":1331,"open":1332,"high":1333,"low":1306,"close":1069,"change":615,"percent_change":1077,"volume":1334,"transactions":9,"vwap":1069},"2026-02-18",52.5,52.79,449200,{"date":1336,"open":1308,"high":1337,"low":1338,"close":1282,"change":1008,"percent_change":900,"volume":1339,"transactions":9,"vwap":1282},"2026-02-17",52.489,51.84,754700,{"date":1341,"open":1261,"high":1294,"low":1342,"close":1343,"change":534,"percent_change":107,"volume":1344,"transactions":9,"vwap":1343},"2026-02-13",51.955,52.26,552100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1066,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1066},"2026-02-12",53.080002,53.13,52.162,-0.7,-1.32,645100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":432,"percent_change":556,"volume":1359,"transactions":9,"vwap":1358},"2026-02-11",53.24,53.25,52.74,52.93,1008800,{"date":1361,"open":1032,"high":1362,"low":1363,"close":1061,"change":201,"percent_change":1019,"volume":1364,"transactions":9,"vwap":1061},"2026-02-10",53.195,52.905,604600,{"date":1366,"open":1357,"high":1300,"low":1367,"close":1368,"change":510,"percent_change":938,"volume":1369,"transactions":9,"vwap":1368},"2026-02-09",52.67,53.040001,785900,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-06",52.13,52.925,52.81,0.92,1.77,1012900,{"date":1379,"open":1075,"high":1261,"low":1380,"close":1240,"change":249,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1240},"2026-02-05",51.75,-1.12,967300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":845,"percent_change":744,"volume":1389,"transactions":9,"vwap":1388},"2026-02-04",52.78,52.83,52.163,52.48,1019100,{"date":1391,"open":1300,"high":1392,"low":1393,"close":1287,"change":1394,"percent_change":1350,"volume":1395,"transactions":9,"vwap":1287},"2026-02-03",53.17,52.335,-0.37,864600,{"date":1397,"open":1287,"high":1398,"low":1058,"close":1018,"change":361,"percent_change":812,"volume":1399,"transactions":9,"vwap":1018},"2026-02-02",53.18,955200,{"date":1401,"open":1402,"high":1403,"low":1295,"close":1404,"change":503,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-30",53.2,53.36,53.23,-0.21,594400,{"date":1408,"open":1409,"high":1410,"low":1289,"close":1411,"change":502,"percent_change":503,"volume":1412,"transactions":9,"vwap":1411},"2026-01-29",53.45,53.48,53.34,629200,{"date":1414,"open":1041,"high":844,"low":1415,"close":1416,"change":112,"percent_change":432,"volume":1417,"transactions":9,"vwap":1416},"2026-01-28",53.31,53.4,967000,{"date":1419,"open":1420,"high":1409,"low":1421,"close":1422,"change":520,"percent_change":142,"volume":1423,"transactions":9,"vwap":1422},"2026-01-27",53.37,53.285,53.41,641100,{"date":1425,"open":1018,"high":1426,"low":1427,"close":1355,"change":510,"percent_change":732,"volume":1428,"transactions":9,"vwap":1355},"2026-01-26",53.326,53.060001,604700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":772,"percent_change":949,"volume":1435,"transactions":9,"vwap":1434},"2026-01-23",52.94,53.115,52.88,53.0099983,726200,{"date":1437,"open":1438,"high":1032,"low":1386,"close":1439,"change":122,"percent_change":382,"volume":1440,"transactions":9,"vwap":1439},"2026-01-22",53.02,52.97,782200,{"date":1442,"open":1327,"high":1443,"low":1068,"close":1287,"change":1444,"percent_change":89,"volume":1445,"transactions":9,"vwap":1287},"2026-01-21",52.91,0.53,782700,{"date":1447,"open":1448,"high":1449,"low":1260,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-20",52.45,52.668,52.19,-0.92,-1.73,1977700,{"date":1455,"open":1402,"high":1456,"low":1438,"close":1032,"change":241,"percent_change":241,"volume":1457,"transactions":9,"vwap":1032},"2026-01-16",53.245,636400,{"date":1459,"open":1356,"high":1460,"low":1054,"close":1032,"change":632,"percent_change":520,"volume":1461,"transactions":9,"vwap":1032},"2026-01-15",53.307,745800,{"date":1463,"open":1348,"high":1348,"low":1464,"close":1438,"change":318,"percent_change":493,"volume":1465,"transactions":9,"vwap":1438},"2026-01-14",52.745,703000,{"date":1467,"open":1468,"high":1040,"low":1469,"close":1402,"change":413,"percent_change":450,"volume":1470,"transactions":9,"vwap":1402},"2026-01-13",53.3,53.063999,539400,{"date":1472,"open":1032,"high":1040,"low":1473,"close":1046,"change":107,"percent_change":623,"volume":1474,"transactions":9,"vwap":1046},"2026-01-12",53.051998,743400,{"date":1476,"open":1434,"high":1046,"low":1358,"close":1477,"change":541,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-09",53.22,0.51,816000,{"date":1481,"open":1482,"high":1052,"low":1307,"close":1061,"change":771,"percent_change":772,"volume":1483,"transactions":9,"vwap":1061},"2026-01-08",52.865,953800,{"date":1485,"open":1347,"high":1398,"low":1443,"close":1358,"change":403,"percent_change":362,"volume":1486,"transactions":9,"vwap":1358},"2026-01-07",1028900,{"date":1488,"open":1314,"high":1347,"low":1489,"close":1427,"change":381,"percent_change":52,"volume":1490,"transactions":9,"vwap":1427},"2026-01-06",52.82,658600,{"date":1492,"open":1333,"high":1295,"low":1287,"close":1307,"change":541,"percent_change":1478,"volume":1493,"transactions":9,"vwap":1307},"2026-01-05",807800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":451,"percent_change":916,"volume":1500,"transactions":9,"vwap":1499},"2026-01-02",52.64,52.73,52.305,52.53,692800,{"date":1502,"open":1018,"high":1293,"low":1385,"close":1307,"change":190,"percent_change":641,"volume":1503,"transactions":9,"vwap":1307},"2025-12-31",642400,{"date":1505,"open":1293,"high":1506,"low":1507,"close":1032,"change":556,"percent_change":413,"volume":1508,"transactions":9,"vwap":1032},"2025-12-30",53.19,53.075001,734500,{"date":1510,"open":1300,"high":1362,"low":1511,"close":1300,"change":403,"percent_change":845,"volume":1512,"transactions":9,"vwap":1300},"2025-12-29",53.035,643200,{"date":1514,"open":1045,"high":1411,"low":1477,"close":1046,"change":241,"percent_change":241,"volume":1515,"transactions":9,"vwap":1046},"2025-12-26",515500,{"date":1517,"open":1518,"high":1468,"low":1348,"close":1046,"change":950,"percent_change":1094,"volume":1519,"transactions":9,"vwap":1046},"2025-12-24",53.14,454000,{"date":1521,"open":1433,"high":1522,"low":1053,"close":1348,"change":520,"percent_change":142,"volume":1523,"transactions":9,"vwap":1348},"2025-12-23",53.155,1166400,{"date":1525,"open":1315,"high":1526,"low":1374,"close":1527,"change":521,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-22",52.99,52.96,0.57,704100,{"date":1531,"open":1306,"high":1532,"low":1306,"close":1533,"change":732,"percent_change":326,"volume":1534,"transactions":9,"vwap":1533},"2025-12-19",52.676,52.66,571500,{"date":1536,"open":1537,"high":1332,"low":1538,"close":1066,"change":152,"percent_change":1062,"volume":1539,"transactions":9,"vwap":1066},"2025-12-18",52.35,52.12,736100,{"date":1541,"open":1542,"high":1543,"low":1280,"close":1544,"change":813,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-17",52.43,52.452,51.88,-0.9,935200,{"date":1548,"open":1549,"high":1388,"low":1260,"close":1537,"change":403,"percent_change":362,"volume":1550,"transactions":9,"vwap":1537},"2025-12-16",52.38,629600,{"date":1552,"open":1309,"high":1309,"low":1282,"close":1388,"change":556,"percent_change":413,"volume":1553,"transactions":9,"vwap":1388},"2025-12-15",568100,{"date":1555,"open":1556,"high":1061,"low":1321,"close":1325,"change":1557,"percent_change":745,"volume":1558,"transactions":9,"vwap":1325},"2025-12-12",52.895,-0.44,619600,{"date":1560,"open":1497,"high":1527,"low":1499,"close":1527,"change":1008,"percent_change":900,"volume":1561,"transactions":9,"vwap":1527},"2025-12-11",765400,{"date":1563,"open":1332,"high":1431,"low":1448,"close":1314,"change":442,"percent_change":826,"volume":1564,"transactions":9,"vwap":1314},"2025-12-10",558000,{"date":1566,"open":1567,"high":1568,"low":1286,"close":1567,"change":556,"percent_change":413,"volume":1569,"transactions":9,"vwap":1567},"2025-12-09",52.57,52.7,493400,{"date":1571,"open":1357,"high":1357,"low":1328,"close":1572,"change":1573,"percent_change":492,"volume":1574,"transactions":9,"vwap":1572},"2025-12-08",52.61,-0.1,770700,{"date":1576,"open":1289,"high":1053,"low":1496,"close":1289,"change":949,"percent_change":950,"volume":1577,"transactions":9,"vwap":1289},"2025-12-05",909600,{"date":1579,"open":1580,"high":1580,"low":1542,"close":1581,"change":772,"percent_change":949,"volume":1582,"transactions":9,"vwap":1581},"2025-12-04",52.68,52.63,730800,{"date":1584,"open":1585,"high":1586,"low":1321,"close":1587,"change":950,"percent_change":442,"volume":1588,"transactions":9,"vwap":1587},"2025-12-03",52.4,52.65,52.59,741500,{"date":1590,"open":1591,"high":1592,"low":1327,"close":1593,"change":949,"percent_change":950,"volume":1594,"transactions":9,"vwap":1593},"2025-12-02",52.47,52.575,52.44,681300,{"date":1596,"open":1585,"high":1499,"low":1343,"close":1282,"change":221,"percent_change":72,"volume":1597,"transactions":9,"vwap":1282},"2025-12-01",438700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1358,"change":381,"percent_change":52,"volume":1603,"transactions":9,"vwap":1358},"2025-11-28",52.84,52.935,52.75,431800,{"date":1605,"open":1499,"high":1333,"low":1606,"close":1367,"change":142,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1367},"2025-11-26",52.475,0.61,646400,{"date":1610,"open":1611,"high":1612,"low":1211,"close":1537,"change":732,"percent_change":820,"volume":1613,"transactions":9,"vwap":1537},"2025-11-25",51.9,52.42,617400,{"date":1615,"open":1076,"high":1616,"low":1617,"close":1269,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1269},"2025-11-24",51.991,51.4,0.7,1.37,561400,{"date":1622,"open":1623,"high":1098,"low":1624,"close":1625,"change":52,"percent_change":1219,"volume":1626,"transactions":9,"vwap":1625},"2025-11-21",50.9,50.561,51.22,522700,{"date":1628,"open":1066,"high":1537,"low":1203,"close":1629,"change":1189,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-20",50.73,-1.42,1078900,{"date":1633,"open":1634,"high":1635,"low":1276,"close":1636,"change":520,"percent_change":423,"volume":1637,"transactions":9,"vwap":1636},"2025-11-19",51.33,51.779,51.46,862000,{"date":1639,"open":1640,"high":1211,"low":1641,"close":1092,"change":1642,"percent_change":605,"volume":1643,"transactions":9,"vwap":1092},"2025-11-18",51.43,50.939,-0.38,587500,{"date":1645,"open":1646,"high":1647,"low":1640,"close":1648,"change":676,"percent_change":745,"volume":1649,"transactions":9,"vwap":1648},"2025-11-17",52,52.215,51.67,781700,{"date":1651,"open":1652,"high":1653,"low":1210,"close":1654,"change":1655,"percent_change":771,"volume":1656,"transactions":9,"vwap":1654},"2025-11-14",51.52,52.33,52.099998,0.01,572100,{"date":1658,"open":1533,"high":1533,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-13",51.985,52.09,-0.71,-1.34,663900,{"date":1665,"open":1295,"high":1295,"low":1666,"close":1307,"change":534,"percent_change":107,"volume":1667,"transactions":9,"vwap":1307},"2025-11-12",52.665,551000,{"date":1669,"open":1670,"high":1374,"low":1325,"close":1671,"change":1008,"percent_change":900,"volume":1672,"transactions":9,"vwap":1671},"2025-11-11",52.56,52.77,410700,{"date":1674,"open":1448,"high":1287,"low":1675,"close":1367,"change":267,"percent_change":1676,"volume":1643,"transactions":9,"vwap":1367},"2025-11-10",52.28,1.33,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":107,"percent_change":473,"volume":1682,"transactions":9,"vwap":1680},"2025-11-07",51.79,51.98,51.305,584400,{"date":1684,"open":1320,"high":1685,"low":1249,"close":1269,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1269},"2025-11-06",52.425,-0.49,-0.93,931300,{"date":1690,"open":1691,"high":1060,"low":1692,"close":1268,"change":441,"percent_change":862,"volume":1693,"transactions":9,"vwap":1268},"2025-11-05",52.24,52.18,1232100,{"date":1695,"open":1261,"high":1286,"low":1696,"close":1697,"change":1686,"percent_change":1687,"volume":1698,"transactions":9,"vwap":1697},"2025-11-04",52.2,52.25,674100,{"date":1700,"open":1295,"high":1601,"low":1325,"close":1357,"change":1034,"percent_change":483,"volume":1701,"transactions":9,"vwap":1357},"2025-11-03",560900,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":279,"percent_change":122,"volume":1707,"transactions":9,"vwap":1706},"2025-10-31",53.27,52.847,53.029999,542000,{"date":1709,"open":1710,"high":1711,"low":1315,"close":1295,"change":1557,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1295},"2025-10-30",53.16,53.248,-0.82,473300,{"date":1715,"open":108,"high":1041,"low":1347,"close":1411,"change":112,"percent_change":432,"volume":1716,"transactions":9,"vwap":1411},"2025-10-29",929600,{"date":1718,"open":1719,"high":1720,"low":1402,"close":1721,"change":623,"percent_change":474,"volume":1722,"transactions":9,"vwap":1721},"2025-10-28",53.39,53.47,53.35,1030400,{"date":1724,"open":1033,"high":1725,"low":1726,"close":1355,"change":1478,"percent_change":1219,"volume":1727,"transactions":9,"vwap":1355},"2025-10-27",53.26,53.056,459600,{"date":1729,"open":1496,"high":1374,"low":1496,"close":1497,"change":142,"percent_change":1607,"volume":1730,"transactions":9,"vwap":1497},"2025-10-24",592000,{"date":1732,"open":1733,"high":1388,"low":1241,"close":1268,"change":1094,"percent_change":1048,"volume":1734,"transactions":9,"vwap":1268},"2025-10-23",52.27,645200,{"date":1736,"open":1593,"high":1593,"low":1737,"close":1372,"change":404,"percent_change":1557,"volume":1738,"transactions":9,"vwap":1372},"2025-10-22",51.815,563400,{"date":1740,"open":1282,"high":1741,"low":1691,"close":1282,"change":1655,"percent_change":771,"volume":1742,"transactions":9,"vwap":1282},"2025-10-21",52.455,747600,{"date":1744,"open":1660,"high":1585,"low":1745,"close":1537,"change":1444,"percent_change":89,"volume":1746,"transactions":9,"vwap":1537},"2025-10-20",52.084999,463900,{"date":1748,"open":1100,"high":1749,"low":1750,"close":1234,"change":615,"percent_change":382,"volume":1751,"transactions":9,"vwap":1234},"2025-10-17",51.93,51.415,472300,{"date":1753,"open":1646,"high":1754,"low":1755,"close":1098,"change":915,"percent_change":336,"volume":1756,"transactions":9,"vwap":1098},"2025-10-16",52.074001,51.325,503800,{"date":1758,"open":1646,"high":1450,"low":1759,"close":1760,"change":883,"percent_change":931,"volume":1761,"transactions":9,"vwap":1760},"2025-10-15",51.45,51.86,572300,{"date":1763,"open":1764,"high":1269,"low":1765,"close":1766,"change":764,"percent_change":404,"volume":1767,"transactions":9,"vwap":1766},"2025-10-14",51.25,51.080002,51.66,562200,{"date":1769,"open":1211,"high":1770,"low":1771,"close":1772,"change":932,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-13",51.858,51.53,51.78,1.39,474300,{"date":1776,"open":1675,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-10",52.372,51.040001,51.07,-1.13,-2.16,626100,{"date":1784,"open":1282,"high":1785,"low":1786,"close":1696,"change":201,"percent_change":1019,"volume":1787,"transactions":9,"vwap":1696},"2025-10-09",52.369,52.080002,371500,{"date":1789,"open":1372,"high":1327,"low":1786,"close":1270,"change":615,"percent_change":1077,"volume":1790,"transactions":9,"vwap":1270},"2025-10-08",444700,{"date":1792,"open":1270,"high":1327,"low":1793,"close":1794,"change":1019,"percent_change":248,"volume":1795,"transactions":9,"vwap":1794},"2025-10-07",51.94,52.049999,651200,{"date":1797,"open":1066,"high":1343,"low":1786,"close":1308,"change":441,"percent_change":862,"volume":1798,"transactions":9,"vwap":1308},"2025-10-06",518800,{"date":1800,"open":1538,"high":1691,"low":1801,"close":1802,"change":534,"percent_change":107,"volume":1803,"transactions":9,"vwap":1802},"2025-10-03",51.99,52.060001,553900,{"date":1805,"open":1075,"high":1075,"low":1806,"close":1263,"change":771,"percent_change":772,"volume":1807,"transactions":9,"vwap":1263},"2025-10-02",51.895,522000,{"date":1809,"open":1810,"high":1794,"low":1648,"close":1811,"change":308,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-01",51.76,52.0099983,-0.42,486600,{"date":1815,"open":1660,"high":1343,"low":1816,"close":1066,"change":441,"percent_change":862,"volume":1817,"transactions":9,"vwap":1066},"2025-09-30",51.97,695500,{"date":1819,"open":1696,"high":1696,"low":1820,"close":1267,"change":1008,"percent_change":900,"volume":1821,"transactions":9,"vwap":1267},"2025-09-29",51.974,461600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1816,"change":122,"percent_change":542,"volume":1827,"transactions":9,"vwap":1816},"2025-09-26",51.83,51.994,51.705,957000,{"date":1829,"open":1772,"high":1830,"low":1831,"close":1093,"change":318,"percent_change":706,"volume":1832,"transactions":9,"vwap":1093},"2025-09-25",51.8,51.474,578500,{"date":1834,"open":1538,"high":1538,"low":1835,"close":1611,"change":1573,"percent_change":492,"volume":1836,"transactions":9,"vwap":1611},"2025-09-24",51.794,442400,{"date":1838,"open":1068,"high":1343,"low":1839,"close":1646,"change":297,"percent_change":1642,"volume":1840,"transactions":9,"vwap":1646},"2025-09-23",51.91,537400,{"date":1842,"open":1816,"high":1308,"low":1235,"close":1696,"change":441,"percent_change":862,"volume":1843,"transactions":9,"vwap":1696},"2025-09-22",560400,{"date":1845,"open":1646,"high":1794,"low":1338,"close":1846,"change":691,"percent_change":152,"volume":1847,"transactions":9,"vwap":1846},"2025-09-19",52.040001,400600,{"date":1849,"open":1839,"high":1680,"low":1850,"close":1760,"change":520,"percent_change":423,"volume":1851,"transactions":9,"vwap":1760},"2025-09-18",51.737,521000,{"date":1853,"open":1082,"high":1234,"low":1617,"close":1085,"change":112,"percent_change":432,"volume":1854,"transactions":9,"vwap":1085},"2025-09-17",684000,{"date":1856,"open":1234,"high":1234,"low":1857,"close":1236,"change":502,"percent_change":764,"volume":1858,"transactions":9,"vwap":1236},"2025-09-16",51.654,563700,{"date":1860,"open":1243,"high":1772,"low":1861,"close":1810,"change":900,"percent_change":1310,"volume":1862,"transactions":9,"vwap":1810},"2025-09-15",51.675,556900,{"date":1864,"open":1262,"high":1865,"low":1253,"close":1866,"change":241,"percent_change":241,"volume":1867,"transactions":9,"vwap":1866},"2025-09-12",51.64,51.57,764400,{"date":1869,"open":1090,"high":1870,"low":1634,"close":1866,"change":521,"percent_change":287,"volume":1871,"transactions":9,"vwap":1866},"2025-09-11",51.599,375300,{"date":1873,"open":1874,"high":1090,"low":1875,"close":1876,"change":623,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-10",51.38,51.172,51.27,0.22,382300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1276,"change":473,"percent_change":615,"volume":1884,"transactions":9,"vwap":1276},"2025-09-09",51.11,51.175,50.961,307700,{"date":1886,"open":1887,"high":1099,"low":1888,"close":1778,"change":278,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1778},"2025-09-08",51.12,50.97,0.14,396500,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1888,"change":413,"percent_change":202,"volume":1895,"transactions":9,"vwap":1888},"2025-09-05",51.3,50.725,330800,{"date":1897,"open":1898,"high":1899,"low":1204,"close":1899,"change":423,"percent_change":23,"volume":1900,"transactions":9,"vwap":1899},"2025-09-04",50.83,51.049999,464900,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":122,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-03",50.75,50.507,50.72,0.5,471400,{"date":1909,"open":1166,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-02",50.478,50.080002,50.47,-0.65,-1.27,870800,{"date":1917,"open":1092,"high":1918,"low":1919,"close":1887,"change":1405,"percent_change":683,"volume":1920,"transactions":9,"vwap":1887},"2025-08-29",51.32,51.0099983,302700,{"date":1922,"open":1876,"high":1255,"low":1923,"close":1634,"change":1889,"percent_change":541,"volume":1924,"transactions":9,"vwap":1634},"2025-08-28",51.125,366700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":278,"percent_change":1889,"volume":1931,"transactions":9,"vwap":1930},"2025-08-27",51.09,51.235,51.060001,51.19,290600,{"date":1933,"open":1888,"high":1934,"low":1935,"close":1887,"change":520,"percent_change":423,"volume":1936,"transactions":9,"vwap":1887},"2025-08-26",51.13,50.88,417300,{"date":1938,"open":1929,"high":1939,"low":1623,"close":1940,"change":361,"percent_change":451,"volume":1941,"transactions":9,"vwap":1940},"2025-08-25",51.089001,50.95,465400,{"date":1943,"open":1164,"high":1944,"low":1945,"close":1927,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1927},"2025-08-22",51.14,50.56,0.63,1.25,257200,{"date":1950,"open":1951,"high":1225,"low":1952,"close":1953,"change":202,"percent_change":220,"volume":1954,"transactions":9,"vwap":1953},"2025-08-21",50.54,50.335,50.46,314400,{"date":1956,"open":1905,"high":1903,"low":1180,"close":1957,"change":201,"percent_change":318,"volume":1958,"transactions":9,"vwap":1957},"2025-08-20",50.62,344900,{"date":1960,"open":1940,"high":1230,"low":1961,"close":1962,"change":404,"percent_change":1001,"volume":1963,"transactions":9,"vwap":1962},"2025-08-19",50.63,50.71,491000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":771,"percent_change":772,"volume":1851,"transactions":9,"vwap":1969},"2025-08-18",50.99,50.997,50.862,50.94,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":413,"percent_change":202,"volume":1976,"transactions":9,"vwap":1975},"2025-08-15",51.099998,51.141,50.879,50.92,217500,{"date":1978,"open":1979,"high":1778,"low":1980,"close":1981,"change":771,"percent_change":772,"volume":1982,"transactions":9,"vwap":1981},"2025-08-14",50.89,50.825,51,313600,{"date":1984,"open":1927,"high":1927,"low":1985,"close":1230,"change":279,"percent_change":381,"volume":1986,"transactions":9,"vwap":1230},"2025-08-13",50.85,291200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1985,"change":732,"percent_change":1027,"volume":1992,"transactions":9,"vwap":1985},"2025-08-12",50.59,50.87,50.484,603800,{"date":1994,"open":1197,"high":1995,"low":1156,"close":1996,"change":201,"percent_change":318,"volume":1997,"transactions":9,"vwap":1996},"2025-08-11",50.61,50.42,538800,{"date":1999,"open":2000,"high":1186,"low":2001,"close":1186,"change":142,"percent_change":565,"volume":2002,"transactions":9,"vwap":1186},"2025-08-08",50.41,50.3,258700,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1086,"percent_change":502,"volume":2008,"transactions":9,"vwap":2007},"2025-08-07",50.5,49.97,50.19,430200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1174,"change":862,"percent_change":584,"volume":2014,"transactions":9,"vwap":1174},"2025-08-06",49.99,50.25,49.9,264900,{"date":2016,"open":1106,"high":1106,"low":2017,"close":2018,"change":492,"percent_change":1642,"volume":2019,"transactions":9,"vwap":2018},"2025-08-05",49.79,49.91,282900,{"date":2021,"open":2022,"high":1133,"low":2022,"close":1133,"change":1062,"percent_change":1136,"volume":2023,"transactions":9,"vwap":1133},"2025-08-04",49.59,444600,{"date":2025,"open":2026,"high":2026,"low":1142,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-08-01",49.83,49.43,-1.06,-2.1,425800,{"date":2032,"open":1981,"high":1981,"low":2033,"close":1167,"change":361,"percent_change":915,"volume":2034,"transactions":9,"vwap":1167},"2025-07-31",50.385,654800,{"date":2036,"open":1962,"high":1195,"low":1996,"close":1961,"change":1086,"percent_change":502,"volume":2037,"transactions":9,"vwap":1961},"2025-07-30",696700,{"date":2039,"open":1981,"high":1981,"low":1225,"close":2040,"change":503,"percent_change":308,"volume":2041,"transactions":9,"vwap":2040},"2025-07-29",50.66,394700,{"date":2043,"open":2044,"high":1898,"low":1203,"close":1195,"change":771,"percent_change":772,"volume":2045,"transactions":9,"vwap":1195},"2025-07-28",50.81,379600,{"date":2047,"open":1203,"high":2048,"low":2049,"close":1903,"change":441,"percent_change":142,"volume":2050,"transactions":9,"vwap":1903},"2025-07-25",50.79,50.625,284200,{"date":2052,"open":1957,"high":1204,"low":2053,"close":1989,"change":771,"percent_change":772,"volume":2054,"transactions":9,"vwap":1989},"2025-07-24",50.558,242800,{"date":2056,"open":1167,"high":2057,"low":2001,"close":1197,"change":862,"percent_change":584,"volume":2058,"transactions":9,"vwap":1197},"2025-07-23",50.65,294300,{"date":2060,"open":2061,"high":2001,"low":2062,"close":1180,"change":771,"percent_change":772,"volume":2063,"transactions":9,"vwap":1180},"2025-07-22",50.17,50.053001,236600,{"date":2065,"open":1180,"high":2000,"low":1120,"close":1106,"change":278,"percent_change":1889,"volume":2066,"transactions":9,"vwap":1106},"2025-07-21",347200,{"date":2068,"open":2069,"high":2069,"low":1911,"close":2061,"change":241,"percent_change":241,"volume":2070,"transactions":9,"vwap":2061},"2025-07-18",50.28,218900,{"date":2072,"open":1128,"high":2012,"low":2073,"close":2061,"change":615,"percent_change":542,"volume":2074,"transactions":9,"vwap":2061},"2025-07-17",49.942,228200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2077,"change":1889,"percent_change":1094,"volume":2080,"transactions":9,"vwap":2077},"2025-07-16",49.93,49.95,49.53,480400,{"date":2082,"open":2083,"high":1171,"low":2084,"close":2017,"change":450,"percent_change":335,"volume":2085,"transactions":9,"vwap":2017},"2025-07-15",50.09,49.78,748700,{"date":2087,"open":2077,"high":2011,"low":2088,"close":2089,"change":278,"percent_change":1889,"volume":2090,"transactions":9,"vwap":2089},"2025-07-14",49.77,49.94,993800,{"date":2092,"open":2093,"high":2089,"low":1108,"close":2094,"change":403,"percent_change":812,"volume":2095,"transactions":9,"vwap":2094},"2025-07-11",49.92,49.87,288600,{"date":2097,"open":2077,"high":1114,"low":2098,"close":1128,"change":623,"percent_change":1877,"volume":2099,"transactions":9,"vwap":1128},"2025-07-10",49.82,260800,{"date":2101,"open":2102,"high":2077,"low":2103,"close":2104,"change":510,"percent_change":1077,"volume":2105,"transactions":9,"vwap":2104},"2025-07-09",49.88,49.7,49.89,194700,{"date":2107,"open":2017,"high":2017,"low":2108,"close":2109,"change":771,"percent_change":772,"volume":2110,"transactions":9,"vwap":2109},"2025-07-08",49.584,49.66,269600,{"date":2112,"open":1127,"high":1127,"low":2113,"close":2114,"change":451,"percent_change":336,"volume":2115,"transactions":9,"vwap":2114},"2025-07-07",49.47,49.64,305300,{"date":2117,"open":2017,"high":2078,"low":2118,"close":2018,"change":1094,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2018},"2025-07-03",49.74,0.56,250300,{"date":2122,"open":2123,"high":2114,"low":2124,"close":2125,"change":441,"percent_change":142,"volume":2126,"transactions":9,"vwap":2125},"2025-07-02",49.46,49.351,49.63,197000,{"date":2128,"open":2113,"high":2129,"low":2130,"close":2113,"change":706,"percent_change":1350,"volume":2131,"transactions":9,"vwap":2113},"2025-07-01",49.521,49.35,192300,{"date":2133,"open":2094,"high":2102,"low":2114,"close":2098,"change":950,"percent_change":521,"volume":2134,"transactions":9,"vwap":2098},"2025-06-30",520100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":883,"percent_change":127,"volume":2141,"transactions":9,"vwap":2140},"2025-06-27",49.57,49.73,49.412,49.67,219500,{"date":2143,"open":2123,"high":1148,"low":2144,"close":2113,"change":442,"percent_change":287,"volume":2145,"transactions":9,"vwap":2113},"2025-06-26",49.27,232200,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1655,"percent_change":771,"volume":2151,"transactions":9,"vwap":2150},"2025-06-25",49.34,49.099998,49.18,407600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":732,"percent_change":372,"volume":2158,"transactions":9,"vwap":2157},"2025-06-24",49.060001,49.22,48.97,49.17,312800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1149,"change":127,"percent_change":820,"volume":2164,"transactions":9,"vwap":1149},"2025-06-23",48.44,48.755,48.2,234000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":413,"percent_change":1019,"volume":2171,"transactions":9,"vwap":2170},"2025-06-20",48.6,48.67,48.25,48.34,173700,{"date":2173,"open":2174,"high":2175,"low":2170,"close":2176,"change":771,"percent_change":772,"volume":2177,"transactions":9,"vwap":2176},"2025-06-18",48.5,48.629,48.42,332000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1034,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-17",48.62,48.66,48.33,48.4,-0.6,148900,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":22,"percent_change":159,"volume":2191,"transactions":9,"vwap":2190},"2025-06-16",48.52,48.83,48.69,205600,{"date":2193,"open":2161,"high":2194,"low":2195,"close":2182,"change":676,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2182},"2025-06-13",48.64,48.24,-0.88,315200,{"date":2199,"open":2200,"high":2201,"low":26,"close":2202,"change":950,"percent_change":862,"volume":2203,"transactions":9,"vwap":2202},"2025-06-12",48.53,48.79,48.76,230600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":503,"percent_change":404,"volume":2210,"transactions":9,"vwap":2209},"2025-06-11",48.72,48.869,48.49,48.61,402900,{"date":2212,"open":2213,"high":2206,"low":26,"close":2206,"change":1877,"percent_change":231,"volume":2214,"transactions":9,"vwap":2206},"2025-06-10",48.57,166700,{"date":2216,"open":2217,"high":2167,"low":2218,"close":2174,"change":772,"percent_change":949,"volume":2219,"transactions":9,"vwap":2174},"2025-06-09",48.55,48.41,272400,{"date":2221,"open":2222,"high":2213,"low":2223,"close":26,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":26},"2025-06-06",48.51,48.29,0.42,0.87,288900,{"date":2228,"open":2229,"high":2176,"low":2230,"close":2231,"change":492,"percent_change":353,"volume":2232,"transactions":9,"vwap":2231},"2025-06-05",48.38,47.91,48.040001,280800,{"date":2234,"open":2235,"high":2236,"low":2163,"close":2237,"change":241,"percent_change":241,"volume":2238,"transactions":9,"vwap":2237},"2025-06-04",48.27,48.349,48.23,151400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2237,"change":1877,"percent_change":1077,"volume":2244,"transactions":9,"vwap":2237},"2025-06-03",48.02,48.3,47.943,179000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":503,"percent_change":404,"volume":2250,"transactions":9,"vwap":2248},"2025-06-02",47.73,48.0099983,47.495,145500,{"date":2252,"open":2253,"high":2163,"low":2254,"close":2255,"change":771,"percent_change":772,"volume":2256,"transactions":9,"vwap":2255},"2025-05-30",48.11,47.72,48.12,207700,{"date":2258,"open":2259,"high":2161,"low":2260,"close":2261,"change":949,"percent_change":520,"volume":2262,"transactions":9,"vwap":2261},"2025-05-29",48.39,47.868,48.099998,1216200,{"date":2264,"open":2265,"high":2242,"low":2266,"close":2241,"change":297,"percent_change":683,"volume":2267,"transactions":9,"vwap":2241},"2025-05-28",48.28,47.94,164500,{"date":2269,"open":2270,"high":2237,"low":2271,"close":2272,"change":594,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-05-27",47.9,47.719,48.22,1.71,205900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":845,"percent_change":984,"volume":2281,"transactions":9,"vwap":2280},"2025-05-23",47.28,47.58,47.040001,47.41,234200,{"date":2283,"open":2284,"high":2261,"low":2285,"close":2286,"change":535,"percent_change":623,"volume":2287,"transactions":9,"vwap":2286},"2025-05-22",47.64,47.504,47.65,224400,{"date":2289,"open":2231,"high":2169,"low":2290,"close":2291,"change":464,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-21",47.53,47.6,-1.43,310500,{"date":2295,"open":2296,"high":2174,"low":2297,"close":2223,"change":403,"percent_change":451,"volume":2298,"transactions":9,"vwap":2223},"2025-05-20",48.31,48.049999,404300,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2176,"change":535,"percent_change":1008,"volume":2303,"transactions":9,"vwap":2176},"2025-05-19",47.87,48.45,179900,{"date":2305,"open":2237,"high":2229,"low":2306,"close":2307,"change":381,"percent_change":1048,"volume":2308,"transactions":9,"vwap":2307},"2025-05-16",48.055,48.37,235100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2253,"change":441,"percent_change":423,"volume":2314,"transactions":9,"vwap":2253},"2025-05-15",47.93,48.13,47.75,288500,{"date":2316,"open":2253,"high":2253,"low":2317,"close":2318,"change":107,"percent_change":279,"volume":2319,"transactions":9,"vwap":2318},"2025-05-14",47.777,47.95,332900,{"date":2321,"open":2322,"high":2241,"low":2286,"close":2323,"change":615,"percent_change":1906,"volume":2324,"transactions":9,"vwap":2323},"2025-05-13",47.82,47.89,226700,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2286,"change":82,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2286},"2025-05-12",47.69,47.249,2.89,268100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":403,"percent_change":915,"volume":2337,"transactions":9,"vwap":2336},"2025-05-09",46.49,46.59,46.25,46.31,164300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":22,"percent_change":132,"volume":2344,"transactions":9,"vwap":2343},"2025-05-08",46.42,46.75,46.14,46.44,312500,{"date":2346,"open":2347,"high":2335,"low":2348,"close":2349,"change":950,"percent_change":423,"volume":2350,"transactions":9,"vwap":2349},"2025-05-07",46.049999,45.7,46.080002,140300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":335,"percent_change":1913,"volume":2357,"transactions":9,"vwap":2356},"2025-05-06",45.98,46.18,45.76,45.93,121700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":845,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-05",46.2,46.47,46.138,46.23,-0.52,450800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2361,"change":826,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2361},"2025-05-02",46.34,46.56,46.15,1.2,213600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":772,"percent_change":632,"volume":2379,"transactions":9,"vwap":2378},"2025-05-01",46.17,46.24,45.89,45.92,238700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":432,"percent_change":556,"volume":2386,"transactions":9,"vwap":2385},"2025-04-30",45.49,46.040001,44.952,45.88,353300,{"date":2388,"open":2389,"high":2353,"low":2390,"close":2391,"change":510,"percent_change":1906,"volume":2392,"transactions":9,"vwap":2391},"2025-04-29",45.67,45.491,45.9,347600,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2389,"change":535,"percent_change":623,"volume":2397,"transactions":9,"vwap":2389},"2025-04-28",45.95,45.236,174900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":534,"percent_change":278,"volume":2404,"transactions":9,"vwap":2403},"2025-04-25",45.48,45.78,45.089001,45.62,167300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1101,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-04-24",44.72,45.6,44.498,45.59,2.52,105700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1062,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-04-23",45.049999,45.21,44.34,44.47,1.53,249800,{"date":180,"open":2422,"high":2423,"low":176,"close":2424,"change":382,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},43.33,43.94,43.8,1.08,126700]