[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSAT":3,"homepage-market-summary":31,"stock-historical-GSAT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GSAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Globalstar, Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","Globalstar Inc is a telecommunications company that derives revenue from the provision of mobile satellite services. Mobile satellite services, including voice and data communications services to retail, business, and governmental customers, as well as wholesale satellite capacity services. The company provides communications services such as two-way voice and data transmission. In addition, one-way data transmission is also offered. Both services are offered using mobile or fixed devices. The company is the owner of satellite assets. It has one reportable segment: the MSS business. The company generates the vast majority of its revenue within the United States.","477","Covington,, LA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},83.22,83.19,83.42,83.0001,82.88,0.34,0.41,534899.085968,11666,83.1941,84.85,40.5,1086195.957090108,96.3,5009,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},17.24,996165,363600389.272527,338.23,"2025-04-22",[183,184,192,203,212,223,233,244,254,264,274,283,293,304,315,325,333,342,350,359,367,377,386,397,406,416,425,434,444,454,462,472,479,488,495,504,513,522,532,541,550,556,565,575,584,595,606,616,626,635,644,654,663,673,683,691,700,707,712,719,725,733,739,748,753,761,768,774,782,787,793,800,807,812,817,825,831,839,844,850,857,862,868,875,881,888,892,899,906,913,921,928,933,937,944,949,955,960,964,968,974,977,982,986,990,994,998,1003,1007,1012,1020,1023,1027,1032,1040,1045,1051,1056,1060,1066,1074,1081,1090,1099,1108,1116,1125,1134,1143,1151,1160,1169,1177,1184,1190,1198,1207,1216,1224,1232,1239,1247,1256,1265,1273,1281,1290,1299,1307,1316,1323,1332,1341,1348,1357,1365,1373,1379,1385,1392,1400,1409,1415,1421,1429,1438,1446,1454,1461,1469,1477,1484,1491,1497,1506,1514,1522,1529,1536,1544,1552,1561,1568,1576,1581,1589,1598,1607,1615,1622,1628,1636,1642,1649,1656,1665,1674,1682,1688,1696,1705,1714,1722,1731,1740,1748,1754,1760,1768,1776,1781,1788,1794,1799,1806,1813,1819,1826,1834,1842,1849,1856,1863,1871,1878,1885,1894,1901,1910,1918,1927,1936,1945,1952,1960,1969,1977,1986,1992,1999,2007,2016,2022,2031,2039,2046,2055,2064,2071,2080,2087,2094,2103,2111,2118,2127,2135,2143,2152,2159,2167,2175,2181,2190,2196,2203,2210,2218,2227,2235,2244,2250,2258,2265,2272,2279,2287,2295,2302,2309,2317,2325,2332,2341,2349,2356,2363,2371,2378,2385,2392,2397,2405,2413,2421,2429,2438,2446,2454,2461,2468,2476,2482,2490,2498,2503,2509,2516,2524,2531,2536,2542,2549,2556,2564,2569,2576,2584,2590,2596,2604,2611,2618,2626,2632,2638,2644,2653,2659,2666,2673,2680,2685,2692,2699,2707,2715,2721,2728,2735,2742,2749,2756,2763,2769,2777,2784,2791,2797,2803,2810,2818,2826,2832,2838,2844,2853,2861,2870,2878,2885,2892,2898,2906,2912],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":113,"percent_change":113,"volume":189,"transactions":190,"vwap":191},"2026-10-01",83,83.16,82.64,602639.675902,12464,82.869,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",82.71,83.18,82.505,82.89,0.3,0.36,572127.874379,11844,82.9394,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":123,"percent_change":198,"volume":209,"transactions":210,"vwap":211},"2026-09-29",82.55,82.72,82.25,82.59,504037.51654,11766,82.5201,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",82.61,82.65,82.29,82.34,-0.54,-0.65,609889.093391,10348,82.3966,{"date":224,"open":225,"high":226,"low":227,"close":20,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",82.86,82.97,82.4401,0.42,0.51,437636.827526,11077,82.7769,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",82.19,82.75,82,82.46,-0.04,-0.05,672494.197714,12080,82.437,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",82.52,82.6088,81.95,82.5,-0.02,612295.861958,14893,82.3271,{"date":255,"open":256,"high":257,"low":258,"close":246,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",82.8,82.98,82.37,-0.52,-0.63,490935.045267,13502,82.5664,{"date":265,"open":186,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",83.17,82.82,83.04,0.2,0.24,518180.190587,13539,83.0107,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":143,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",82.4,82.87,82.84,0.39,1319636.248473,13444,82.7661,{"date":284,"open":285,"high":286,"low":287,"close":246,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",82.69,82.885,82.36,0.62,0.76,641596.481485,14530,82.5962,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",81.99,82.11,81.55,81.9,0.07,0.09,592661.662387,12200,81.8827,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",82.1,82.24,81.68,81.83,-0.16,-0.2,507798.156302,11476,81.8794,{"date":316,"open":317,"high":318,"low":319,"close":295,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",81.905,82.38,81.75,-0.49,-0.59,474135.174251,13943,82.0862,{"date":326,"open":327,"high":285,"low":328,"close":329,"change":229,"percent_change":288,"volume":330,"transactions":331,"vwap":332},"2026-09-11",82.6,82.303,82.48,347117.51058,9542,82.4595,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":199,"volume":339,"transactions":340,"vwap":341},"2026-09-10",81.21,82.175,81.97,0.29,391756.335104,10827,81.8776,{"date":343,"open":344,"high":344,"low":345,"close":308,"change":218,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",82.13,81.66,-0.66,652162.094158,15206,81.8314,{"date":351,"open":207,"high":276,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",81.84,82.22,-0.12,-0.15,457840.484287,12036,82.2261,{"date":360,"open":295,"high":361,"low":362,"close":217,"change":199,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",82.42,81.96,0.44,375588.683865,11007,82.2085,{"date":368,"open":369,"high":237,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",81.58,81.22,81.98,0.52,0.64,357988.695081,9410,81.7218,{"date":378,"open":379,"high":380,"low":381,"close":379,"change":300,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",81.46,81.79,81.06,0.11,382289.494686,8928,81.4718,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",81.03,81.6,81.02,81.37,-0.18,-0.22,811952.325871,14388,81.2607,{"date":398,"open":399,"high":352,"low":400,"close":297,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",81.7,81.43,-0.21,-0.26,612643.807962,12318,81.6286,{"date":407,"open":408,"high":238,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",82.16,81.645,81.76,-0.29,-0.35,925905.356832,15231,81.9267,{"date":417,"open":380,"high":287,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",81.61,82.05,0.23,0.28,804706.865724,12822,81.9665,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":401,"percent_change":402,"volume":431,"transactions":432,"vwap":433},"2026-08-26",82.01,82.2,81.54,81.82,697596.8806,12723,81.8365,{"date":435,"open":436,"high":214,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",82.605,81.73,82.03,-0.08,-0.1,709962.432224,13082,82.003,{"date":445,"open":446,"high":447,"low":448,"close":296,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",82.06,82.675,81.995,-0.25,-0.3,496956.218047,12349,82.3079,{"date":455,"open":456,"high":457,"low":458,"close":287,"change":199,"percent_change":363,"volume":459,"transactions":460,"vwap":461},"2026-08-21",82.39,82.43,81.975,606901.053462,11440,82.2832,{"date":463,"open":464,"high":465,"low":466,"close":237,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",82.3,82.54,81.93,-0.46,-0.56,685721.199977,13834,82.1647,{"date":473,"open":186,"high":474,"low":216,"close":238,"change":475,"percent_change":259,"volume":476,"transactions":477,"vwap":478},"2026-08-19",83.14,-0.43,1068075.499407,17313,82.6551,{"date":480,"open":481,"high":482,"low":481,"close":197,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",82.27,83.07,-0.14,-0.17,608595.026046,11363,82.824,{"date":489,"open":249,"high":490,"low":249,"close":491,"change":373,"percent_change":133,"volume":492,"transactions":493,"vwap":494},"2026-08-17",83.08,83.03,751154.720147,12340,82.9007,{"date":496,"open":497,"high":498,"low":499,"close":456,"change":393,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",82.7,82.73,81.835,-0.27,609177.69554,12523,82.1873,{"date":505,"open":506,"high":507,"low":361,"close":214,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",83.01,83.435,-0.61,-0.73,693208.16366,13240,82.9073,{"date":514,"open":515,"high":515,"low":516,"close":16,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",83.95,82.91,-0.34,-0.41,736200.078679,14018,83.2012,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":450,"volume":529,"transactions":530,"vwap":531},"2026-08-11",83.79,83.9,83.29,83.56,-0.255,724396.188464,12330,83.5432,{"date":533,"open":266,"high":534,"low":268,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",84.03,83.815,0.415,0.5,613716.355327,12908,83.7943,{"date":542,"open":186,"high":543,"low":278,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",83.78,83.4,0.16,0.19,1030182.369092,16376,83.3673,{"date":551,"open":552,"high":527,"low":187,"close":552,"change":401,"percent_change":449,"volume":553,"transactions":554,"vwap":555},"2026-08-06",83.24,814742.721443,15100,83.3063,{"date":557,"open":558,"high":559,"low":482,"close":560,"change":561,"percent_change":411,"volume":562,"transactions":563,"vwap":564},"2026-08-05",83.47,83.76,83.45,-0.24,913246.727492,16320,83.3907,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":320,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",83.43,84,83.34,83.69,-0.58,870408.032307,17846,83.733,{"date":576,"open":577,"high":26,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",83.12,84.18,0.8,0.96,1851438.30731,27749,84.2934,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",81.23,83.54,81,83.38,3.29,4.11,2292874.979893,29382,82.6813,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",79.59,80.21,79.25,80.09,1.52,1.93,1489056.985227,20741,79.9175,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":321,"volume":613,"transactions":614,"vwap":615},"2026-07-29",79.2,79.65,78.5325,78.57,-0.47,1051528.646494,16215,78.8786,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",79.03,79.26,78.36,79.04,0.01,1063895.960872,17547,78.918,{"date":627,"open":599,"high":628,"low":629,"close":618,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",79.34,78.795,0.1,0.13,840723.847882,15473,78.9812,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":402,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",79.44,78.65,78.93,-0.33,1180702.406893,18067,78.9873,{"date":645,"open":608,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",79.87,78.97,79.19,-0.75,-0.94,1231283.281061,19637,79.2346,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":299,"percent_change":300,"volume":660,"transactions":661,"vwap":662},"2026-07-22",79.75,79.99,79.545,79.94,542542.84842,11601,79.8401,{"date":664,"open":665,"high":666,"low":667,"close":646,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",79.69,80.44,79.42,0.54,0.68,878938.931221,14728,80.0384,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":546,"volume":680,"transactions":681,"vwap":682},"2026-07-20",79.58,79.84,79.07,79.33,0.15,1032328.96906,19179,79.4322,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":412,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-17",79.24,80.089996,79.050003,79.18,-0.44,1420500,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-16",80.3,80.72,79.43,79.53,-1,-1.24,1372500,{"date":701,"open":702,"high":703,"low":704,"close":124,"change":148,"percent_change":705,"volume":706,"transactions":9,"vwap":124},"2026-07-15",80.15,80.75,80.099998,0.47,879600,{"date":708,"open":709,"high":709,"low":710,"close":702,"change":143,"percent_change":128,"volume":711,"transactions":9,"vwap":702},"2026-07-14",80.25,79.74,734900,{"date":713,"open":714,"high":715,"low":710,"close":716,"change":402,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-13",79.79,80.46,79.83,-0.32,818700,{"date":720,"open":721,"high":722,"low":723,"close":686,"change":299,"percent_change":300,"volume":724,"transactions":9,"vwap":686},"2026-07-10",80.17,80.69,79.81,547500,{"date":726,"open":598,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",80.31,79.72,80.019997,0.17,0.21,472100,{"date":734,"open":735,"high":736,"low":599,"close":737,"change":402,"percent_change":717,"volume":738,"transactions":9,"vwap":737},"2026-07-08",79.82,79.96,79.85,1039300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",80.41,80.5,79.56,80.11,-0.09,-0.11,976700,{"date":749,"open":742,"high":742,"low":736,"close":750,"change":751,"percent_change":561,"volume":752,"transactions":9,"vwap":750},"2026-07-06",80.2,-0.19,702100,{"date":754,"open":755,"high":756,"low":710,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",81.12,81.34,80.39,-0.57,-0.7,1219400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":640,"percent_change":518,"volume":767,"transactions":9,"vwap":766},"2026-07-01",81.4,81.78,80.82,80.96,1065200,{"date":769,"open":588,"high":770,"low":771,"close":772,"change":545,"percent_change":269,"volume":773,"transactions":9,"vwap":772},"2026-06-30",81.48,80.57,81.29,831200,{"date":775,"open":776,"high":777,"low":750,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",80.58,81.2,81.13,0.88,1.1,1070900,{"date":783,"open":784,"high":757,"low":785,"close":709,"change":198,"percent_change":148,"volume":786,"transactions":9,"vwap":709},"2026-06-26",79.95,79.54,6788300,{"date":788,"open":789,"high":790,"low":791,"close":784,"change":751,"percent_change":561,"volume":792,"transactions":9,"vwap":784},"2026-06-25",80.029999,80.13,78.84,1743100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":420,"percent_change":338,"volume":799,"transactions":9,"vwap":798},"2026-06-24",79.9,80.45,79.7,80.14,1071300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":630,"percent_change":631,"volume":806,"transactions":9,"vwap":805},"2026-06-23",79.27,80.33,79,79.91,940500,{"date":808,"open":598,"high":809,"low":609,"close":723,"change":810,"percent_change":649,"volume":811,"transactions":9,"vwap":723},"2026-06-22",80.34,-0.6,1334400,{"date":813,"open":666,"high":814,"low":815,"close":741,"change":128,"percent_change":537,"volume":816,"transactions":9,"vwap":741},"2026-06-18",80.87,79.6,1358600,{"date":818,"open":819,"high":820,"low":743,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",80,80.27,80.010002,0.26,0.33,1718400,{"date":826,"open":429,"high":764,"low":827,"close":656,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":656},"2026-06-16",79.5,-2.02,-2.47,3881618,{"date":832,"open":833,"high":361,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",81.89,80.81,81.77,0.61,0.75,1347100,{"date":840,"open":298,"high":298,"low":709,"close":841,"change":842,"percent_change":108,"volume":843,"transactions":9,"vwap":841},"2026-06-12",81.16,0.05,1119200,{"date":845,"open":846,"high":847,"low":757,"close":848,"change":579,"percent_change":47,"volume":849,"transactions":9,"vwap":848},"2026-06-11",80.63,81.41,81.11,1508700,{"date":851,"open":852,"high":853,"low":854,"close":727,"change":759,"percent_change":855,"volume":856,"transactions":9,"vwap":727},"2026-06-10",80.55,81.32,80.19,-0.86,1289100,{"date":858,"open":859,"high":237,"low":737,"close":860,"change":392,"percent_change":393,"volume":861,"transactions":9,"vwap":860},"2026-06-09",81.94,81.010002,1656500,{"date":863,"open":430,"high":295,"low":864,"close":865,"change":450,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-08",80.86,81.19,-0.37,1014900,{"date":869,"open":465,"high":497,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",80.95,81.49,-1.16,-1.4,1646400,{"date":876,"open":309,"high":877,"low":308,"close":215,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":215},"2026-06-04",82.99,1.05,1.29,1106200,{"date":882,"open":883,"high":194,"low":884,"close":389,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":389},"2026-06-03",82.45,81.5,-1.04,-1.26,1638100,{"date":889,"open":246,"high":226,"low":362,"close":188,"change":679,"percent_change":890,"volume":891,"transactions":9,"vwap":188},"2026-06-02",0.18,1332400,{"date":893,"open":894,"high":568,"low":329,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",83.6,82.49,-1.72,-2.04,1043300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":393,"percent_change":402,"volume":905,"transactions":9,"vwap":904},"2026-05-29",83.81,84.42,83.13,84.21,1371700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":631,"percent_change":679,"volume":912,"transactions":9,"vwap":911},"2026-05-28",84.3,84.7,83.85,84.43,1011000,{"date":914,"open":915,"high":916,"low":917,"close":908,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-05-27",83.94,84.67,83.66,0.71,0.85,1606200,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":918,"volume":927,"transactions":9,"vwap":925},"2026-05-26",83.32,84.22,83.59,0.59,1495500,{"date":929,"open":877,"high":930,"low":931,"close":186,"change":338,"percent_change":153,"volume":932,"transactions":9,"vwap":186},"2026-05-22",83.15,82.62,751200,{"date":934,"open":235,"high":935,"low":296,"close":194,"change":822,"percent_change":143,"volume":936,"transactions":9,"vwap":194},"2026-05-21",83.089996,862800,{"date":938,"open":939,"high":940,"low":764,"close":883,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":883},"2026-05-20",81.8,82.57,0.67,0.82,933900,{"date":945,"open":297,"high":946,"low":947,"close":764,"change":299,"percent_change":300,"volume":948,"transactions":9,"vwap":764},"2026-05-19",82.080002,80.78,1625600,{"date":950,"open":951,"high":276,"low":952,"close":953,"change":500,"percent_change":640,"volume":954,"transactions":9,"vwap":953},"2026-05-18",81.85,81.25,81.71,1857100,{"date":956,"open":957,"high":428,"low":958,"close":371,"change":440,"percent_change":354,"volume":959,"transactions":9,"vwap":371},"2026-05-15",81.87,81.56,1115900,{"date":961,"open":287,"high":962,"low":248,"close":946,"change":449,"percent_change":450,"volume":963,"transactions":9,"vwap":946},"2026-05-14",82.76,1105400,{"date":965,"open":236,"high":197,"low":296,"close":966,"change":517,"percent_change":518,"volume":967,"transactions":9,"vwap":966},"2026-05-13",82.33,1163800,{"date":969,"open":970,"high":186,"low":971,"close":972,"change":228,"percent_change":229,"volume":973,"transactions":9,"vwap":972},"2026-05-12",81.81,81.53,82.67,1144000,{"date":975,"open":362,"high":361,"low":297,"close":207,"change":545,"percent_change":546,"volume":976,"transactions":9,"vwap":207},"2026-05-11",1201200,{"date":978,"open":770,"high":979,"low":847,"close":980,"change":836,"percent_change":837,"volume":981,"transactions":9,"vwap":980},"2026-05-08",82.15,82.089996,930500,{"date":983,"open":307,"high":481,"low":984,"close":770,"change":320,"percent_change":810,"volume":985,"transactions":9,"vwap":770},"2026-05-07",81.17,1663800,{"date":987,"open":237,"high":464,"low":835,"close":337,"change":630,"percent_change":988,"volume":989,"transactions":9,"vwap":337},"2026-05-06",0.12,1223900,{"date":991,"open":237,"high":258,"low":992,"close":957,"change":22,"percent_change":537,"volume":993,"transactions":9,"vwap":957},"2026-05-05",81.51,1170300,{"date":995,"open":996,"high":188,"low":853,"close":379,"change":561,"percent_change":411,"volume":997,"transactions":9,"vwap":379},"2026-05-04",81.92,935500,{"date":999,"open":1000,"high":1001,"low":834,"close":399,"change":810,"percent_change":509,"volume":1002,"transactions":9,"vwap":399},"2026-05-01",82.050003,82.85,1739800,{"date":1004,"open":217,"high":205,"low":1005,"close":464,"change":941,"percent_change":942,"volume":1006,"transactions":9,"vwap":464},"2026-04-30",81.089996,1696000,{"date":1008,"open":952,"high":996,"low":778,"close":1009,"change":153,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-29",81.63,0.43,979700,{"date":1013,"open":952,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-28",81.69,81.059998,81.28,-0.62,-0.76,1213000,{"date":1021,"open":298,"high":237,"low":588,"close":298,"change":300,"percent_change":382,"volume":1022,"transactions":9,"vwap":298},"2026-04-27",1179600,{"date":1024,"open":298,"high":1025,"low":984,"close":970,"change":372,"percent_change":373,"volume":1026,"transactions":9,"vwap":970},"2026-04-24",82.099998,1352400,{"date":1028,"open":391,"high":369,"low":1029,"close":772,"change":240,"percent_change":1030,"volume":1031,"transactions":9,"vwap":772},"2026-04-23",80.43,-0.06,1477900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":756,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":756},"2026-04-22",80.67,81.36,80.07,0.99,1.23,1658200,{"date":1041,"open":124,"high":703,"low":1042,"close":1043,"change":113,"percent_change":113,"volume":1044,"transactions":9,"vwap":1043},"2026-04-21",79.88,80.35,1402400,{"date":1046,"open":795,"high":1047,"low":1048,"close":1049,"change":21,"percent_change":228,"volume":1050,"transactions":9,"vwap":1049},"2026-04-20",80.37,79.62,80.36,2133800,{"date":1052,"open":750,"high":1053,"low":1054,"close":729,"change":113,"percent_change":113,"volume":1055,"transactions":9,"vwap":729},"2026-04-17",80.8,79.76,1991300,{"date":1057,"open":1058,"high":1043,"low":797,"close":789,"change":508,"percent_change":1018,"volume":1059,"transactions":9,"vwap":789},"2026-04-16",80.059998,2499400,{"date":1061,"open":795,"high":1062,"low":637,"close":1063,"change":39,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-15",80.93,80.64,0.91,4109800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":805,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":805},"2026-04-14",78.8,81.07,78.45,7.02,9.63,12495600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":500,"percent_change":866,"volume":1080,"transactions":9,"vwap":1079},"2026-04-13",72.45,74.2,72.36,72.89,629600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-10",73.37,77,72,73.16,0.03,0.04,1367600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-09",74.84,75.9,72.089996,73.13,-1.78,-2.38,1008000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-08",75.42,77.080002,73.55,74.91,1.06,1.44,1274900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":61,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-07",71.87,73.99,71.5,73.85,1.64,809400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-06",76.56,76.97,71.3,72.66,-5.07,-6.52,1727700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-02",76.080002,78.3,72.5,77.73,9.2,13.42,4852700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-01",67.9,72.98,67.38,68.53,2.11,3.18,1541500,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-31",63.18,67.86,66.42,4.6,7.44,1049400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-30",64.5,67,61.57,61.82,-2.34,-3.65,1313200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-27",59.67,65.13,59.66,64.16,3.88,6.44,1296600,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-26",67.49,60.049999,60.28,-7.1,-10.54,1384500,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1138,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1138},"2026-03-25",63,74.65,6.29,10.3,2639800,{"date":1185,"open":1164,"high":1186,"low":1164,"close":1187,"change":54,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-24",62.62,61.09,0.81,511600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1141,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",59.4,60.93,58.57,60.6,1.87,529500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-20",61.49,63.47,56.76,58.73,-2.8,-4.55,1307000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-19",57.5,62.17,57.35,61.53,2.85,4.86,492800,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-18",60.78,57.6,58.68,-2.1,-3.46,605600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1218,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1218},"2026-03-17",59.57,61.66,59.5,1.95,3.31,550700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":679,"percent_change":822,"volume":1238,"transactions":9,"vwap":1237},"2026-03-16",60,60.5,57.74,58.83,494400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1220,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1220},"2026-03-13",57.39,60.2,56.95,1.57,2.75,550300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-12",56.07,58.86,55.32,57.11,-0.48,-0.83,514100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-11",58.26,59.59,57.02,57.59,-1.18,-2.01,375400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1140,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-10",57.0099983,59.97,56.0099983,58.77,3.72,407800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-09",55.73,57.060001,53.67,56.66,0.22,984300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-06",57.58,60.3,56.37,56.44,-2.97,-5,692900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-05",60.45,60.7,57.14,59.41,-1.89,-3.08,516300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1106,"volume":1306,"transactions":9,"vwap":1304},"2026-03-04",61.41,63.58,60.32,61.3,0.87,545500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-03",59.99,61.91,58.6,60.43,-1.57,-2.53,482800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":500,"percent_change":475,"volume":1322,"transactions":9,"vwap":1321},"2026-03-02",59.56,63.24,57.3,62,751000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-27",56.099998,64,56,62.27,4.39,7.58,1210100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-26",63.11,64.27,57.73,57.88,-5.56,-8.76,954700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":288,"percent_change":1037,"volume":1347,"transactions":9,"vwap":1346},"2026-02-25",63.65,65.019997,63.16,63.44,556200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-24",60.82,63.68,59.98,62.82,2.03,3.34,572000,{"date":1358,"open":1234,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",61.5,59.3,60.79,0.69,1.15,544200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":878,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-20",58.96,61.040001,57.75,60.099998,1.78,573200,{"date":1374,"open":1375,"high":1376,"low":1261,"close":1377,"change":1088,"percent_change":299,"volume":1378,"transactions":9,"vwap":1377},"2026-02-19",58.11,59.27,59.049999,422600,{"date":1380,"open":1381,"high":1382,"low":1209,"close":1383,"change":240,"percent_change":439,"volume":1384,"transactions":9,"vwap":1383},"2026-02-18",58.79,60.55,59.0099983,363800,{"date":1386,"open":1387,"high":1235,"low":1388,"close":1389,"change":697,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-17",59.44,57.76,59.060001,-1.67,303800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1105,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-13",58.76,61.9,58.31,60.060001,1.8,481100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-12",59.58,59.64,55.55,59,0.37,0.63,565400,{"date":1410,"open":1411,"high":1235,"low":1412,"close":1413,"change":355,"percent_change":402,"volume":1414,"transactions":9,"vwap":1413},"2026-02-11",60.15,57.13,58.63,427400,{"date":1416,"open":1394,"high":1417,"low":1418,"close":1419,"change":440,"percent_change":484,"volume":1420,"transactions":9,"vwap":1419},"2026-02-10",60.16,57.2,58.78,400600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1038,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-09",57.82,59.86,57,58.88,2.13,399900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-06",55.95,57.96,54.0099983,57.65,3.52,6.5,518200,{"date":1439,"open":1425,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-05",57.66,53.73,54.13,-4.27,-7.31,801900,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-04",61.63,56.68,58.4,-3.58,-5.78,858000,{"date":1455,"open":1456,"high":1179,"low":1228,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-03",61.84,61.98,1.2,1.97,459400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1218,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1218},"2026-02-02",61.62,62.99,59.78,-0.84,-1.36,529000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1463,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1463},"2026-01-30",63.64,68.39,61.43,-3.03,-4.69,652500,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1223,"transactions":9,"vwap":1481},"2026-01-29",67.55,62.33,64.65,-2.9,-4.29,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1479,"change":591,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1479},"2026-01-28",64.41,68.72,63.3,6.48,823600,{"date":1492,"open":1235,"high":1493,"low":1284,"close":1346,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1346},"2026-01-27",64.25,3.04,5.03,452000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-26",64.35,65.77,60.21,60.4,-4.57,-7.03,675800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":759,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-23",65.23,66.8,63.78,64.97,-1.07,453700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1214,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-22",61.88,65.74,61.15,65.67,7.99,740600,{"date":1523,"open":1524,"high":1525,"low":1336,"close":1526,"change":580,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-21",59.92,61.54,60.81,1.6,558000,{"date":1530,"open":1531,"high":1304,"low":1532,"close":1533,"change":1534,"percent_change":259,"volume":1535,"transactions":9,"vwap":1533},"2026-01-20",58.099998,57.18,59.85,-0.31,900900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1417,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1417},"2026-01-16",63.099998,66.91,59.95,-2.63,-4.19,1376100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":872,"volume":1551,"transactions":9,"vwap":1549},"2026-01-15",63.76,64.13,61.95,62.79,-0.74,550200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-14",63.98,64.99,61.22,63.53,-0.77,-1.2,697900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":537,"percent_change":133,"volume":1567,"transactions":9,"vwap":1566},"2026-01-13",64.28,65.75,62.83,64.3,536900,{"date":1569,"open":1570,"high":1571,"low":1531,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-12",59.65,64.4,63.8,3.8,6.33,681300,{"date":1577,"open":1578,"high":1548,"low":1579,"close":1234,"change":270,"percent_change":128,"volume":1580,"transactions":9,"vwap":1234},"2026-01-09",59.94,59.35,695500,{"date":1582,"open":1359,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-08",64.84,59.73,59.76,-1.09,-1.79,839200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-07",67.18,67.36,60.58,60.85,-6.45,-9.58,872300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-06",63.63,67.56,62.11,67.3,3.22,5.02,721500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":300,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-05",64.74,66.66,62.6,64.080002,0.14,644400,{"date":1616,"open":1321,"high":1566,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-02",60.23,63.99,2.95,4.83,656000,{"date":1623,"open":1624,"high":129,"low":1218,"close":1368,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1368},"2025-12-31",61.67,-0.68,-1.1,702800,{"date":1629,"open":1411,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-30",62.8,58.64,61.72,1.73,2.88,775900,{"date":1637,"open":1516,"high":1638,"low":1639,"close":1309,"change":1482,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1309},"2025-12-29",64.34,59.74,-4.61,662300,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":758,"volume":1648,"transactions":9,"vwap":1646},"2025-12-26",63.4,61.060001,62.89,-0.36,379300,{"date":1650,"open":1651,"high":1571,"low":1611,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-24",63.87,63.25,-0.5,-0.78,299200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-23",65.010002,65.78,61.69,63.75,-2.88,-4.32,652400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-22",63.12,67.6,62.96,66.63,4.38,7.04,691100,{"date":1675,"open":1676,"high":1677,"low":1405,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-19",59.22,62.74,62.25,3.61,6.16,1235100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1631,"change":1633,"percent_change":1494,"volume":1687,"transactions":9,"vwap":1631},"2025-12-18",58.34,59.51,56.5,747600,{"date":1689,"open":1326,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-17",65,55.82,56.91,-6.79,-10.66,1446500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-16",67.75,68.8,62.81,63.7,-5.35,-7.75,1189300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-15",73.88,74.18,68.5,69.050003,-3.96,-5.42,747700,{"date":1715,"open":1086,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-12",74.88,70.81,73.010002,-0.67,-0.91,746200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-11",70.93,74.78,70,73.68,3.4,4.84,850400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-10",68.38,71.84,67.69,70.28,2.04,2.99,849500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":363,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-09",67.5,69.73,66.68,68.24,0.65,526900,{"date":1749,"open":1750,"high":1726,"low":1744,"close":1751,"change":1625,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-08",69,67.8,-0.99,738200,{"date":1755,"open":1756,"high":1757,"low":1751,"close":1758,"change":546,"percent_change":421,"volume":1759,"transactions":9,"vwap":1758},"2025-12-05",68.59,70.83,68.48,1019600,{"date":1761,"open":1762,"high":1763,"low":1153,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-04",65.2,68.99,68.29,3.13,4.8,987000,{"date":1769,"open":1770,"high":1771,"low":1309,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-03",61.74,65.45,65.16,3.99,6.52,1016000,{"date":1777,"open":1292,"high":1480,"low":1318,"close":1778,"change":878,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-02",61.17,1.75,653300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":260,"percent_change":885,"volume":1787,"transactions":9,"vwap":1786},"2025-12-01",59.53,60.35,58.02,60.12,524000,{"date":1789,"open":1790,"high":1791,"low":1403,"close":1792,"change":411,"percent_change":1253,"volume":1793,"transactions":9,"vwap":1792},"2025-11-28",61,61.049999,60.75,268700,{"date":1795,"open":1796,"high":1797,"low":1417,"close":1368,"change":679,"percent_change":123,"volume":1798,"transactions":9,"vwap":1368},"2025-11-26",61.12,62.68,628500,{"date":1800,"open":1801,"high":1156,"low":1802,"close":1803,"change":47,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-25",59.96,58.69,60.89,1.67,654200,{"date":1807,"open":1808,"high":1803,"low":1809,"close":1810,"change":82,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-24",58,57.28,59.89,5.44,915200,{"date":1814,"open":1815,"high":1532,"low":1816,"close":1817,"change":1613,"percent_change":123,"volume":1818,"transactions":9,"vwap":1817},"2025-11-21",56.43,53.87,56.8,989200,{"date":1820,"open":1821,"high":1210,"low":1822,"close":1278,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1278},"2025-11-20",60.96,56.2,-2.81,-4.73,938200,{"date":1827,"open":1828,"high":1829,"low":1194,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-19",60.63,63.19,59.47,-0.97,-1.6,706300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1140,"volume":1841,"transactions":9,"vwap":1839},"2025-11-18",58.38,61.79,57.37,60.44,1.25,956900,{"date":1843,"open":1321,"high":1844,"low":1211,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-17",62.44,59.19,-3.76,-5.97,1195500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":129,"change":1854,"percent_change":1647,"volume":1855,"transactions":9,"vwap":129},"2025-11-14",60.84,65.11,59.84,-0.23,989700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1145,"change":1559,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1145},"2025-11-13",63.21,65.050003,60.66,-1.86,1032500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1149,"volume":1870,"transactions":9,"vwap":1868},"2025-11-12",60.51,65.52,60.080002,64.38,4.46,2295800,{"date":1872,"open":1873,"high":1578,"low":1874,"close":1524,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1524},"2025-11-11",57.49,56.51,2.34,4.06,1152900,{"date":1879,"open":1880,"high":1502,"low":1881,"close":1283,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1283},"2025-11-10",53.29,52.88,7.1,14.06,2172500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-07",48.92,51.24,47.25,50.48,2.23,4.62,1284000,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1662,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-06",50.8,47.7,48.25,-5.63,1112400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-05",47.15,51.56,46.5,51.13,4.21,8.97,1967000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1222,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-04",49,50.0099983,46.67,46.92,-6.87,1200300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-03",54.35,54.7,50.21,50.38,-4.03,-7.41,1584200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-31",49.25,55.78,48.65,54.41,3.63,7.15,2941000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-30",41.3,54.57,41.26,50.78,9.24,22.24,5594400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":449,"percent_change":810,"volume":1951,"transactions":9,"vwap":1950},"2025-10-29",42.23,42.98,41.060001,41.54,541500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1466,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-28",42.57,43.33,41.46,41.79,-1.97,626200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-27",46.37,46.39,41.5,42.63,-2.64,-5.83,1193400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1245,"volume":1976,"transactions":9,"vwap":1974},"2025-10-24",45.029999,45.72,44,45.27,1.21,818800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-23",42.31,46.75,42.09,44.060001,2,4.76,2203600,{"date":1987,"open":1988,"high":1989,"low":27,"close":1990,"change":1482,"percent_change":1595,"volume":1991,"transactions":9,"vwap":1990},"2025-10-22",44.51,44.55,42.060001,1153300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":705,"percent_change":1105,"volume":1998,"transactions":9,"vwap":1997},"2025-10-21",44.28,46.55,43.74,44.96,846900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1427,"volume":2006,"transactions":9,"vwap":2004},"2025-10-20",44.63,45.94,44.24,44.49,0.93,695300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-17",43.3,45.16,42.84,43.56,-0.72,-1.63,749700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1994,"change":411,"percent_change":219,"volume":2021,"transactions":9,"vwap":1994},"2025-10-16",44.89,45.33,43.63,798000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-15",45.17,46.049999,44.0099983,44.57,1.26,2.91,868000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1752,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-14",42.97,43.84,41.02,43.31,-2.23,1005100,{"date":2040,"open":2041,"high":2042,"low":2003,"close":2043,"change":1064,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-13",45,45.88,44.3,2.1,830600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-10",47.18,47.44,43,43.39,-3.67,-7.8,1353100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-09",45.25,47.32,45.2,47.060001,1.53,3.36,1027200,{"date":2065,"open":2066,"high":1905,"low":2067,"close":2068,"change":1398,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-08",44.46,44.09,45.53,4.12,1395900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-07",44.5,46.02,42.59,43.73,-1.01,-2.26,1792400,{"date":2081,"open":2082,"high":2068,"low":1954,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-06",42.72,44.74,2.61,6.2,2264500,{"date":2088,"open":2089,"high":1947,"low":2090,"close":2091,"change":2092,"percent_change":1892,"volume":2093,"transactions":9,"vwap":2091},"2025-10-03",40.46,39.8,42.13,1.86,1379700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-02",39.18,40.6,38.66,40.27,1.11,2.83,1382900,{"date":2104,"open":2105,"high":2096,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-01",35.95,35.39,39.16,2.77,7.61,1559000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":90,"percent_change":1634,"volume":2117,"transactions":9,"vwap":2116},"2025-09-30",36,36.68,35.68,36.39,1168900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-29",34.5,36.59,34.42,35.37,1.18,3.45,1201700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":467,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-26",34.32,34.89,33.9,34.19,-1.33,658200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1512,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-25",35.0099983,35.4,34,34.65,-3,805400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-24",36.6,36.92,35.16,35.72,-0.88,-2.4,751900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2145,"change":668,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2145},"2025-09-23",36.09,37.75,36.02,1.5,805200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":580,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-22",35.049999,36.43,34.4,36.060001,2.74,987100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":668,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-19",34.87,36.080002,34.35,35.099998,1.56,1747700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2177,"change":421,"percent_change":942,"volume":2180,"transactions":9,"vwap":2177},"2025-09-18",34.56,35.2,34.099998,1019700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-17",32.13,34.9,32.09,34.28,2.19,6.82,1853300,{"date":2191,"open":2192,"high":2183,"low":2193,"close":2185,"change":2194,"percent_change":1619,"volume":2195,"transactions":9,"vwap":2185},"2025-09-16",31.23,31.2,0.92,1095800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1038,"percent_change":591,"volume":2202,"transactions":9,"vwap":2201},"2025-09-15",30.049999,31.25,29.64,31.17,1041700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":412,"percent_change":872,"volume":2209,"transactions":9,"vwap":2208},"2025-09-12",30.01,30.35,29.36,29.94,980800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1254,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-11",31.76,31.97,29.82,30.29,-2.67,1563700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-10",36.91,37,31.040001,31.12,-5.79,-15.69,2471900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2220,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2220},"2025-09-09",40.029999,40.56,35.9,-1.03,-2.71,4073100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-08",32.82,38.29,32.56,37.94,6.71,21.49,3886100,{"date":2245,"open":2222,"high":2246,"low":2247,"close":2192,"change":668,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2192},"2025-09-05",31.56,30.78,1.76,719900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":363,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-04",30.46,30.98,29.92,30.69,1.45,693200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":440,"percent_change":640,"volume":2264,"transactions":9,"vwap":2263},"2025-09-03",30.71,31.77,30.08,30.25,866200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2206,"change":228,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2206},"2025-09-02",29.93,31,29.63,1.4,1382700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2267,"change":61,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2267},"2025-08-29",28.7,30.1,28.15,4.14,942100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":668,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-28",27.98,29.14,27.64,28.74,1.91,712200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1279,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-27",28.030001,28.9,27.91,28.2,0.79,709700,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2281,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2281},"2025-08-26",26.78,28.92,1.24,4.64,1165900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1088,"percent_change":679,"volume":2308,"transactions":9,"vwap":2307},"2025-08-25",26.67,27.11,26.45,26.74,446400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1037,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-22",25.79,26.91,25.52,26.7,3.85,654100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2293,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-21",24.67,25.85,24.37,25.71,3.17,934500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":402,"percent_change":2232,"volume":2331,"transactions":9,"vwap":2330},"2025-08-20",25.1,25.24,24.57,24.92,591500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-19",26.32,26.56,25.15,25.18,-1.17,-4.44,433900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1647,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-18",26.71,27.14,26.33,26.35,-1.35,383400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2343,"change":1854,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2343},"2025-08-15",27.02,27.23,26.53,-0.85,514500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":218,"percent_change":1958,"volume":2362,"transactions":9,"vwap":2361},"2025-08-14",27.3,27.53,26.3,26.94,623000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":260,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-13",28.37,28.44,27.030001,27.48,-2.24,680900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":310,"percent_change":758,"volume":2377,"transactions":9,"vwap":2376},"2025-08-12",28.56,29.25,28.09,28.11,724200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":311,"percent_change":759,"volume":2384,"transactions":9,"vwap":2383},"2025-08-11",28.64,28.82,27.75,28.27,1013900,{"date":2386,"open":2387,"high":2388,"low":2358,"close":2389,"change":590,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-08",27.39,30.75,28.47,13.07,1829700,{"date":2393,"open":2360,"high":2306,"low":2394,"close":2337,"change":1831,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2337},"2025-08-07",24.69,-3.71,734500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2124,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-06",24.98,26.17,24.8,26.15,4.73,776600,{"date":2406,"open":2407,"high":2327,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-05",24.46,24.39,24.97,0.72,2.97,632600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":780,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-04",23.26,24.32,23.25,24.25,4.75,586100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":517,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-01",23.049999,23.45,22.35,23.15,-1.45,780000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-31",23.42,23.87,23.27,23.49,-0.13,-0.55,450200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":393,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-30",23.95,24.02,23.36,23.62,-0.92,357300,{"date":2447,"open":2401,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-29",24.89,23.73,23.84,-0.96,-3.87,541000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2401,"change":420,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2401},"2025-07-28",24.56,24.88,24.29,0.94,412200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2329,"change":1647,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2329},"2025-07-25",25.059999,25.26,24.3,-1.44,505600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2338,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-24",26.059999,26.13,24.71,24.93,-4.48,652700,{"date":2477,"open":2478,"high":2479,"low":2313,"close":2480,"change":1279,"percent_change":919,"volume":2481,"transactions":9,"vwap":2480},"2025-07-23",25.87,26.42,26.1,453100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":440,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-22",25.98,26.25,25.55,25.88,-0.38,538700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2484,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2484},"2025-07-21",28.1,28.23,25.83,-1.99,-7.11,926700,{"date":2499,"open":2500,"high":2373,"low":2283,"close":2501,"change":1534,"percent_change":1626,"volume":2502,"transactions":9,"vwap":2501},"2025-07-18",28.4,27.97,428100,{"date":2504,"open":2505,"high":2373,"low":2506,"close":2507,"change":942,"percent_change":1738,"volume":2508,"transactions":9,"vwap":2507},"2025-07-17",27.7,27.6,28.28,627800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":484,"percent_change":1017,"volume":2515,"transactions":9,"vwap":2514},"2025-07-16",27.82,28.059999,26.84,27.46,491100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-15",27.84,28.17,27.47,27.63,0,655700,{"date":2525,"open":2526,"high":2527,"low":2351,"close":2521,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2521},"2025-07-14",27.12,27.67,0.48,1.77,446900,{"date":2532,"open":2533,"high":2359,"low":2351,"close":2534,"change":310,"percent_change":321,"volume":2535,"transactions":9,"vwap":2534},"2025-07-11",27.21,27.15,478900,{"date":2537,"open":2538,"high":2520,"low":2353,"close":2539,"change":421,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-10",27.01,27.31,1.04,559100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2367,"change":2547,"percent_change":198,"volume":2548,"transactions":9,"vwap":2367},"2025-07-09",27.29,27.65,26.65,0.08,809700,{"date":2550,"open":2479,"high":2551,"low":2552,"close":2553,"change":1010,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-08",27.38,26.2,26.95,1.62,1118600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1527,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-07",25.69,26.59,24.74,26.52,6.42,1989800,{"date":2565,"open":2566,"high":2409,"low":2567,"close":2330,"change":118,"percent_change":2419,"volume":2568,"transactions":9,"vwap":2330},"2025-07-03",24,23.85,521400,{"date":2570,"open":2571,"high":2572,"low":2423,"close":2573,"change":1746,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-02",23.07,23.99,23.79,2.81,446000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":518,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-01",23.32,23.55,22.86,23.14,-1.74,482900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2579,"change":622,"percent_change":1088,"volume":2589,"transactions":9,"vwap":2579},"2025-06-30",23.63,23.72,23.09,509000,{"date":2591,"open":2579,"high":2592,"low":2433,"close":2593,"change":631,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-27",24.07,23.54,0.56,1008600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":269,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-26",23.47,23.61,22.93,23.41,0.86,451500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":758,"percent_change":2150,"volume":2610,"transactions":9,"vwap":2609},"2025-06-25",23.71,24.01,23.08,23.21,493400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":113,"percent_change":239,"volume":2617,"transactions":9,"vwap":2616},"2025-06-24",24.16,24.33,23.7,23.78,503500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2573,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2573},"2025-06-23",23.02,23.83,22.8,0.31,1.32,517500,{"date":2627,"open":2628,"high":2456,"low":2424,"close":2629,"change":1647,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-06-20",24.2,23.48,-1.51,655000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2450,"change":229,"percent_change":2187,"volume":2637,"transactions":9,"vwap":2450},"2025-06-18",23.43,24.18,23.22,586800,{"date":2639,"open":2640,"high":2634,"low":2641,"close":2642,"change":240,"percent_change":401,"volume":2643,"transactions":9,"vwap":2642},"2025-06-17",23.11,22.73,23.33,525000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-16",22.14,23.58,21.95,23.38,1.43,6.51,668100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2648,"change":561,"percent_change":74,"volume":2658,"transactions":9,"vwap":2648},"2025-06-13",21.79,22.42,21.59,575500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":822,"percent_change":61,"volume":2665,"transactions":9,"vwap":2664},"2025-06-12",21.9,22.26,21.61,22.19,466800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2668,"change":631,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2668},"2025-06-11",21.93,22.34,21.69,0.6,634300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":836,"percent_change":1634,"volume":2679,"transactions":9,"vwap":2678},"2025-06-10",21.24,21.98,21.08,21.8,858100,{"date":2681,"open":2682,"high":2648,"low":2682,"close":2683,"change":879,"percent_change":1489,"volume":2684,"transactions":9,"vwap":2683},"2025-06-09",20.16,21.19,950100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":730,"percent_change":2602,"volume":2691,"transactions":9,"vwap":2690},"2025-06-06",20.049999,20.11,19.63,19.9,403400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":382,"percent_change":2594,"volume":2698,"transactions":9,"vwap":2697},"2025-06-05",19.58,20.18,19.27,19.73,600400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":941,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-04",19,19.78,18.81,19.62,3.54,556700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":148,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-03",18.6,19.07,18.33,18.95,2.05,477100,{"date":2716,"open":2717,"high":2710,"low":2718,"close":2719,"change":382,"percent_change":2671,"volume":2720,"transactions":9,"vwap":2719},"2025-06-02",18.19,17.91,18.57,843600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":449,"percent_change":2727,"volume":1664,"transactions":9,"vwap":2726},"2025-05-30",18.53,18.61,18.07,18.46,-1.34,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":751,"percent_change":2077,"volume":2734,"transactions":9,"vwap":2733},"2025-05-29",19.030001,19.1,18.54,18.71,467600,{"date":2736,"open":2737,"high":2738,"low":2709,"close":2739,"change":393,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-28",19.08,19.25,18.9,-1.15,484900,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2746,"change":2602,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-27",18.5,19.33,19.12,4.71,542800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1854,"percent_change":698,"volume":2755,"transactions":9,"vwap":2754},"2025-05-23",18.21,18.47,18,18.26,430500,{"date":2757,"open":2758,"high":2719,"low":2759,"close":2760,"change":890,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-22",18.2,18.030001,18.49,0.98,508600,{"date":2764,"open":2701,"high":2710,"low":2765,"close":2766,"change":855,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-21",18.14,18.31,-4.49,653600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2293,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-20",18.32,19.31,18.18,19.17,4.3,703200,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1087,"percent_change":545,"volume":2783,"transactions":9,"vwap":2782},"2025-05-19",18.1,18.39,17.76,18.38,667000,{"date":2785,"open":2786,"high":2787,"low":2771,"close":2788,"change":1534,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-16",18.58,18.84,18.35,-1.66,659600,{"date":2792,"open":2793,"high":2787,"low":2794,"close":2795,"change":2522,"percent_change":2522,"volume":2796,"transactions":9,"vwap":2795},"2025-05-15",18.69,18.3,18.66,442500,{"date":2798,"open":2799,"high":2800,"low":2723,"close":2795,"change":402,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2795},"2025-05-14",18.85,19.35,-1.37,646600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2435,"percent_change":1625,"volume":2809,"transactions":9,"vwap":2808},"2025-05-13",19.37,19.55,18.62,18.92,833400,{"date":2811,"open":2812,"high":2710,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-12",18.27,18.01,19.049999,1.46,8.3,1287700,{"date":2819,"open":2820,"high":2821,"low":177,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-09",19.15,19.28,17.59,-2.6,-12.88,1977300,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2830,"change":2547,"percent_change":128,"volume":2831,"transactions":9,"vwap":2830},"2025-05-08",20.66,19.77,20.19,514300,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2688,"change":822,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2688},"2025-05-07",19.87,20.68,1.31,378900,{"date":2839,"open":2806,"high":2840,"low":2841,"close":2842,"change":239,"percent_change":311,"volume":2843,"transactions":9,"vwap":2842},"2025-05-06",19.94,19.51,19.85,246700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-05",20.12,20.22,19.8,19.89,-0.51,-2.5,338000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2410,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-02",19.88,20.7,19.74,20.4,3.66,461800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-01",19.48,19.93,19.16,19.68,0.46,2.39,483000,{"date":2871,"open":2738,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-04-30",19.39,18.79,19.22,-0.45,-2.29,394800,{"date":2879,"open":2689,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":355,"volume":2884,"transactions":9,"vwap":2882},"2025-04-29",19.92,19.43,19.67,-0.03,293200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":300,"percent_change":2867,"volume":2891,"transactions":9,"vwap":2890},"2025-04-28",19.59,20.02,19.34,19.7,334500,{"date":2893,"open":2894,"high":2882,"low":2895,"close":2896,"change":108,"percent_change":2623,"volume":2897,"transactions":9,"vwap":2896},"2025-04-25",19.32,19.14,19.61,304000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2806,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2806},"2025-04-24",19.09,19.6,19.059999,0.45,2.36,325000,{"date":2907,"open":2908,"high":2909,"low":2730,"close":2731,"change":382,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2731},"2025-04-23",19.64,20.1,0.58,450300,{"date":181,"open":2902,"high":2913,"low":2739,"close":2914,"change":2915,"percent_change":866,"volume":2916,"transactions":9,"vwap":2914},19.57,18.99,-0.07,425800]