[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSC":3,"homepage-market-summary":29,"stock-historical-GSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSC","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 Small Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3997,0.2532,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},63.34,63.48,63.2801,62.3202,1.0198,1.64,46173.50911,69.87,50.7,16876.163815284,65.9,4328,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43.25,15538,5671240.953821,45.11,"2025-04-22",[181,184,193,203,213,224,233,242,253,264,274,284,294,305,314,324,333,343,354,364,373,382,392,401,411,420,431,439,449,460,470,481,489,500,510,519,528,537,547,557,566,576,585,595,604,614,623,633,643,653,662,671,681,690,700,709,716,727,736,744,752,760,768,775,783,790,797,804,811,818,826,835,843,849,857,864,872,877,884,890,897,904,910,918,926,934,943,952,959,965,973,979,988,997,1005,1013,1021,1027,1035,1042,1051,1060,1067,1074,1080,1087,1095,1103,1109,1116,1123,1130,1139,1147,1154,1161,1169,1177,1185,1193,1200,1208,1216,1224,1232,1238,1245,1250,1258,1265,1272,1279,1286,1295,1303,1310,1318,1324,1332,1340,1348,1354,1362,1369,1374,1380,1389,1397,1403,1411,1417,1424,1429,1436,1445,1453,1460,1467,1474,1481,1487,1494,1502,1509,1515,1523,1528,1536,1544,1552,1558,1567,1573,1577,1583,1591,1597,1603,1611,1618,1624,1629,1636,1642,1646,1652,1658,1666,1673,1681,1688,1694,1701,1708,1713,1719,1725,1731,1735,1744,1748,1755,1761,1769,1777,1786,1791,1798,1805,1812,1816,1823,1831,1837,1841,1847,1855,1863,1868,1874,1880,1886,1893,1898,1905,1912,1917,1925,1932,1938,1945,1952,1961,1968,1974,1981,1987,1993,2000,2006,2012,2017,2023,2030,2035,2042,2049,2057,2064,2070,2078,2084,2092,2098,2105,2110,2116,2123,2128,2136,2141,2148,2155,2158,2165,2169,2176,2183,2188,2195,2202,2210,2216,2221,2227,2234,2239,2242,2246,2253,2259,2267,2274,2281,2286,2295,2301,2305,2313,2318,2326,2333,2339,2346,2353,2361,2369,2375,2381,2389,2394,2399,2405,2411,2418,2421,2426,2432,2440,2445,2450,2455,2460,2466,2471,2474,2482,2487,2492,2498,2504,2511,2519,2525,2530,2535,2541,2547,2553,2558,2562,2566,2571,2578,2584,2590,2598,2604,2610,2616,2622,2628,2635,2642,2649,2653,2656,2661,2665,2669,2674,2680,2685,2693,2698,2706,2713,2719,2725,2730,2737,2744,2750,2756,2763],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},94,63.464,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",61.7399,61.69,0.4241,0.69,4161.37525,98,62.037,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",62.41,61.895,61.8961,0.0561,0.09,19586.169,118,62.0602,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",61.95,61.36,61.84,-0.111,-0.18,12807.40412,206,61.587,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",61.73,62.13,61.6,61.951,-0.284,-0.46,7160.82244,97,61.9873,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":146,"volume":230,"transactions":231,"vwap":232},"2026-09-25",61.89,62.52,62.235,0.235,5665.46426,109,62.1942,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":199,"volume":239,"transactions":240,"vwap":241},"2026-09-24",61.72,62,61.59,0.0547,9387.170024,108,61.9195,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",62.08,62.15,61.8415,61.9453,-0.63,-1.01,5528.201904,110,62.0065,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",62.57,62.85,62.44,62.5753,0.1853,0.3,12650.171869,131,62.6017,{"date":265,"open":266,"high":255,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",62.53,62.16,62.39,0.4474,0.72,17977.34111,212,62.5107,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",62.59,61.57,61.9426,-0.4874,-0.78,22154.592,127,61.6263,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",62.61,62.775,62.43,0.3472,0.56,8060.125,146,62.6016,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",62.77,62.8399,61.515,62.0828,-0.2172,-0.35,7204.09,132,62.5235,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":220,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",62.4075,62.075,62.3,-0.73,15658.323,181,62.2488,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",63.03,62.685,62.76,-0.3881,-0.61,29972.038,175,62.8936,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",63.76,63.1481,0.2581,0.41,13221.2657,112,63.2783,{"date":334,"open":335,"high":336,"low":296,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",63,63.1327,62.89,-0.675,-1.06,16683.5437,158,62.8631,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",63.94,63.9999,63.55,63.565,-0.855,-1.33,14107.8127,151,63.7666,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",64.98,64.41,64.42,-0.3306,-0.51,15572.822529,160,64.6305,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":282,"vwap":372},"2026-09-04",64.85,64.53,64.7506,0.1514,0.23,12882.4405,64.7031,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":312,"vwap":381},"2026-09-03",64.515,64.5992,64.11,0.3092,0.48,10485.286,64.4134,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":158,"volume":389,"transactions":390,"vwap":391},"2026-09-02",64.2701,64.385,64.13,64.29,0.4746,8720.4435,115,64.2573,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",64.54,63.8154,-1.0695,-1.65,14066.4775,134,64.1753,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",64.66,64.89,64.8849,-0.5519,-0.84,9703.08502,124,64.8138,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",66.2,65.4368,-1.0732,-1.61,9389.783729,126,65.6689,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",66.2402,66.59,66.205,66.51,0.33,0.5,11797.2515,147,66.4193,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":370,"percent_change":151,"volume":436,"transactions":437,"vwap":438},"2026-08-26",65.92,66.229,66.18,3836.2295,87,66.1089,{"date":440,"open":27,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",66.015,65.76,65.95,-0.1,-0.15,35131.63461,140,65.9437,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",66.3599,67.845,65.915,66.05,-0.5134,-0.77,79420.731968,215,66.1325,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",66.475,66.5634,66,0.4434,0.67,22786.20313,153,66.3456,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",66.555,66.8,66.11,66.12,-1.0004,-1.49,238487.612,340,66.2629,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":191,"vwap":488},"2026-08-19",68.42,67.1204,-0.589,-0.87,5585.33658,67.4257,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",68.04,68.3,67.63,67.7094,-1.2306,-1.79,5260.83432,120,67.8517,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":447,"vwap":509},"2026-08-17",68.84,69.1099,68.82,68.94,0.026,0.04,9282.649109,68.9457,{"date":511,"open":502,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":331,"vwap":518},"2026-08-14",69.08,68.8113,68.914,0.0055,0.01,13618.7455,69.0199,{"date":520,"open":521,"high":522,"low":502,"close":523,"change":524,"percent_change":51,"volume":525,"transactions":526,"vwap":527},"2026-08-13",69.015,69.09,68.9085,0.3385,6149.3367,130,68.9514,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":37,"percent_change":534,"volume":535,"transactions":331,"vwap":536},"2026-08-12",68.56,68.79,68.24,68.57,1.08,4843.2327,68.5003,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",68.1101,68.14,67.84,0.14,0.21,14468.2327,159,68.0067,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":447,"vwap":556},"2026-08-10",68.11,68.15,67.666567,67.7,-0.3854,-0.57,7310.179553,67.8259,{"date":558,"open":24,"high":24,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",67.87,68.0854,0.2916,0.43,3445.600929,83,68.1254,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",68.05,68.889,67.7938,-0.4375,-0.64,7420.2046,111,68.284,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",68.63,68.2313,-0.2024,-0.3,2860.0686,90,68.4214,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",65.65,68.64,68.4337,1.5379,2.3,6237.9376,119,68.1548,{"date":596,"open":474,"high":597,"low":474,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",66.969,66.8958,0.9658,1.46,4902.2516,96,66.7003,{"date":605,"open":464,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",66.2586,65.24,65.93,-0.06,-0.09,7099.0536,136,65.9907,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",65.275,65.99,1.1351,1.75,3523.7776,73,65.5695,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",66.06,66.1,64.8549,-1.2997,-1.96,13589.2716,117,65.5742,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":111,"volume":640,"transactions":641,"vwap":642},"2026-07-28",65.74,66.2173,65.71,66.1546,-0.0054,5542.8616,133,66.056,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",66.72,65.88,66.16,0.0682,0.1,54404.2676,129,66.0996,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":220,"volume":659,"transactions":660,"vwap":661},"2026-07-24",66.395,66.76,66.0918,-0.3082,7636.2836,154,66.4748,{"date":663,"open":664,"high":665,"low":647,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":526,"vwap":670},"2026-07-23",66.515,66.6,66.4,-0.3315,-0.5,10800.927578,66.3192,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":468,"vwap":680},"2026-07-22",67.15,67.32,66.7,66.7315,-0.402,-0.6,9315.4496,66.9004,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":498,"vwap":689},"2026-07-21",67.94,66.2925,67.1335,0.973,1.47,8346.7396,66.9533,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",66.6897,66.83,66.1605,-0.6195,-0.93,6375.03204,137,66.5005,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":610,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",66.09,67.0259,66.78,-0.13,32623.5578,198,66.7423,{"date":710,"open":711,"high":493,"low":711,"close":712,"change":713,"percent_change":542,"volume":714,"transactions":612,"vwap":715},"2026-07-16",66.44,66.87,0.0919,7720.011409,66.9501,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",66.64,67.035,66.5,66.7781,-0.0792,-0.12,3042.59143,79,66.821,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":270,"volume":733,"transactions":734,"vwap":735},"2026-07-14",66.95,66.73,66.8573,0.4773,7421.5168,114,66.8549,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":248,"percent_change":741,"volume":742,"transactions":631,"vwap":743},"2026-07-13",67.47,66.22,66.38,-0.94,5875.5808,66.4217,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",67.65,66.975,67.010002,-0.395,-0.59,7400,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",67.69,67.75,67.405,1.363,2.06,10000,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",66.059998,65.16,66.042,-0.695,-1.04,4900,{"date":769,"open":770,"high":770,"low":666,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",67.39,66.737,-0.788,-1.17,32300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":151,"volume":782,"transactions":9,"vwap":780},"2026-07-06",67.89,67.96,67.457,67.525,0.234,9800,{"date":784,"open":785,"high":786,"low":675,"close":787,"change":788,"percent_change":416,"volume":789,"transactions":9,"vwap":787},"2026-07-02",68.86,68.9,67.291,-1.099,5800,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":407,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",68.7,69.26,68.39,-1.21,13100,{"date":798,"open":799,"high":800,"low":504,"close":801,"change":37,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",68.85,69.43,69.23,1.07,9600,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":562,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",68.19,68.5,67.245,0.63,10100,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":151,"volume":817,"transactions":9,"vwap":814},"2026-06-26",67.37,68.07,67.255,0.238,7200,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",67.28,68.040001,67.832,1.472,2.22,4300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",66.52,66.89,66.14,66.36,0.344,0.52,5900,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",65.81,66.3,66.015999,-0.8,-1.2,4800,{"date":844,"open":473,"high":845,"low":740,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",66.816,0.64,0.97,10800,{"date":850,"open":433,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",66.21,65.68,66.176,1.356,2.09,11700,{"date":858,"open":859,"high":647,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",65.8,64.82,-0.43,-0.66,21700,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",65.77,66.54,65.25,-0.563,-0.86,7100,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":809,"percent_change":847,"volume":751,"transactions":9,"vwap":876},"2026-06-15",66.32,65.795,65.813,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":789,"transactions":9,"vwap":881},"2026-06-12",64.75,65.57,65.183,0.683,1.06,{"date":885,"open":335,"high":886,"low":335,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",64.5,2.18,3.5,11300,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":834,"transactions":9,"vwap":894},"2026-06-10",64.07,62.31,62.32,-0.704,-1.12,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":88,"volume":903,"transactions":9,"vwap":901},"2026-06-09",63.41,61.38,63.023998,0.634,8600,{"date":905,"open":906,"high":318,"low":907,"close":268,"change":189,"percent_change":908,"volume":909,"transactions":9,"vwap":268},"2026-06-08",62.535,62.33,1.12,150800,{"date":911,"open":912,"high":227,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",62.4,61.5,61.7,-1.527,-2.42,13700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":65,"volume":925,"transactions":9,"vwap":923},"2026-06-04",63.29,63.355,62.695,63.227,0.565,13000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":903,"transactions":9,"vwap":931},"2026-06-03",62.78,62.92,62.49,62.662,-0.307,-0.49,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",62.765,63.080002,62.676,62.969,0.931,1.5,6900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",61.78,62.215,61.32,62.037998,-0.022,-0.04,12600,{"date":953,"open":954,"high":955,"low":236,"close":956,"change":957,"percent_change":750,"volume":958,"transactions":9,"vwap":956},"2026-05-29",62.25,63.3,62.060001,-0.37,72900,{"date":960,"open":961,"high":255,"low":961,"close":288,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":288},"2026-05-28",62.2,0.403,0.65,9100,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",62.87,61.91,62.027,-0.473,-0.76,50600,{"date":974,"open":975,"high":976,"low":956,"close":976,"change":977,"percent_change":824,"volume":978,"transactions":9,"vwap":976},"2026-05-26",62.148,62.5,1.36,38200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",61.12,61.345,60.91,61.14,0.508,0.84,13200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",60.0099983,60.939,59.97,60.632,0.271,0.45,7800,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-20",59.33,60.361,59.31,1.481,2.52,7500,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",58.44,59.21,58.88,-0.566,-0.95,2200,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",59.86,59.311,59.446,-0.371,-0.62,2600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":773,"percent_change":1026,"volume":964,"transactions":9,"vwap":1025},"2026-05-15",60.049999,60.080002,59.817,-1.92,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-14",61.71,60.858,60.987,0.322,0.53,3700,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":767,"transactions":9,"vwap":1039},"2026-05-13",60.51,60.73,60.665,-0.154,-0.25,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",60.47,60.85,59.92,60.819,-0.605,-0.98,4700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",61.49,61.77,61.37,61.424,-0.248,-0.4,12800,{"date":1061,"open":1062,"high":215,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":848,"transactions":9,"vwap":1064},"2026-05-08",61.58,61.28,61.672,0.498,0.81,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",62.86,61.174,-1.316,-2.11,26600,{"date":1075,"open":1076,"high":930,"low":1077,"close":930,"change":1078,"percent_change":1079,"volume":834,"transactions":9,"vwap":930},"2026-05-06",62.29,62.0099983,1.288,2.1,{"date":1081,"open":1082,"high":947,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-05",60.75,61.202,1.096,1.82,10400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",61.24,59.88,60.106,-0.249,-0.41,20200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1019,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",60.677,60.76,60.305,60.355,-0.375,14100,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1038,"change":22,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1038},"2026-04-30",60.96,59.39,2.78,16200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":280,"volume":1115,"transactions":9,"vwap":1113},"2026-04-29",61.19,58.9,59.09,-0.462,22000,{"date":1117,"open":1118,"high":1118,"low":1001,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-28",59.99,59.552,-0.741,-1.23,15400,{"date":1124,"open":1125,"high":1125,"low":992,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",60.52,60.293,-0.117,-0.19,3600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",60.206,60.65,60.18,60.41,0.368,0.61,4200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":610,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",60.19,60.37,59.95,60.042,-0.055,30900,{"date":1148,"open":1149,"high":1037,"low":1090,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-22",60.27,60.097,-0.099,-0.16,264400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":766,"volume":1160,"transactions":9,"vwap":1158},"2026-04-21",61.099998,61.375,60.196,-0.631,61100,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-20",60.89,60.62,60.827,0.372,0.62,2100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":767,"transactions":9,"vwap":1174},"2026-04-17",60.63,60.97,60.399,60.455,1.355,2.29,{"date":1178,"open":1179,"high":1001,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-16",58.93,58.805,59.099998,0.214,0.36,827900,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-15",58.95,58.45,58.886,-0.203,-0.34,6200,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":963,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",58.79,59.37,59.089001,0.379,10200,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-13",58.14,58.8,58.71,0.976,1.69,5200,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",58.09,57.72,57.734,-0.336,-0.58,7900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1167,"volume":1223,"transactions":9,"vwap":1221},"2026-04-09",57.51,58.165,57.49,58.07,0.355,5100,{"date":1225,"open":1226,"high":1227,"low":1220,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",57.8,57.91,57.715,2.074,3.73,11900,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1152,"volume":842,"transactions":9,"vwap":1236},"2026-04-07",55.2,55.66,55.641,-0.089,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":290,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",55.33,55.73,55.315,0.31,3300,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":649,"percent_change":1249,"volume":1223,"transactions":9,"vwap":1248},"2026-04-02",55.02,55.42,0.18,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-01",55.13,55.91,55.32,0.684,1.25,15300,{"date":1259,"open":107,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-03-31",54.636,53.43,2.117,4.03,8000,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":841,"volume":1271,"transactions":9,"vwap":1269},"2026-03-30",53.79,52.31,52.519,-0.636,22500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":766,"percent_change":1026,"volume":1278,"transactions":9,"vwap":1277},"2026-03-27",53.795,53.98,53.07,53.155,10600,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-26",54.75,54.195,-1.214,-2.19,1900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-25",55.4,55.575,55.18,55.409,0.539,0.98,2900,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-24",54.14,55.080002,54.87,0.47,0.86,3000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":887,"volume":1309,"transactions":9,"vwap":1307},"2026-03-23",54.953,55.101,54.4,1.16,10700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":916,"volume":1317,"transactions":9,"vwap":1315},"2026-03-20",53.615,53.92,53.13,53.24,-1.32,8200,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1033,"volume":1004,"transactions":9,"vwap":1322},"2026-03-19",55.37,53.81,54.56,0.285,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",54.71,54.94,54.275,-0.625,-1.14,11000,{"date":1333,"open":1327,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-17",55.07,54.73,54.9,0.42,0.77,8800,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-16",54.89,54.41,54.48,0.533,0.99,4500,{"date":1349,"open":1297,"high":1297,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":825,"transactions":9,"vwap":1351},"2026-03-13",53.88,53.947,-0.091,-0.17,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1129,"transactions":9,"vwap":1359},"2026-03-12",54.76,54.78,54.0099983,54.037998,-1.492,-2.69,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":668,"volume":1368,"transactions":9,"vwap":1366},"2026-03-11",55.57,55.22,55.53,-0.28,5000,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":444,"percent_change":209,"volume":1373,"transactions":9,"vwap":1372},"2026-03-10",57.44,55.81,2700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1253,"change":158,"percent_change":81,"volume":1379,"transactions":9,"vwap":1253},"2026-03-09",54.475,55.95,53.94,11800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-06",55.44,55.55,55.099998,55.17,-1.46,-2.58,7700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":795,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-05",57.15,57.43,56.13,56.63,-2.09,8300,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":370,"volume":1396,"transactions":9,"vwap":1401},"2026-03-04",58.18,57.74,57.84,0.135,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":848,"transactions":9,"vwap":1408},"2026-03-03",57.049999,58.11,56.57,57.705,-1.015,-1.73,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":131,"volume":767,"transactions":9,"vwap":1415},"2026-03-02",58.36,58.899,58.72,0.455,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":397,"volume":1199,"transactions":9,"vwap":1422},"2026-02-27",58.17,58.3,57.936,58.265,-0.975,{"date":1425,"open":1426,"high":999,"low":1427,"close":1428,"change":543,"percent_change":1183,"volume":1094,"transactions":9,"vwap":1428},"2026-02-26",58.77,58.46,59.24,{"date":1430,"open":1431,"high":1431,"low":1007,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-25",59.48,59.029999,0.075,0.13,10300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-24",58.96,59.11,58.64,58.955,0.445,0.76,12500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1302,"transactions":9,"vwap":1450},"2026-02-23",58.31,58.54,58.02,58.51,-1.11,-1.86,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":705,"volume":1459,"transactions":9,"vwap":1457},"2026-02-20",59.775,59.44,59.62,-0.08,9700,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1434,"volume":1466,"transactions":9,"vwap":1464},"2026-02-19",59.23,59.71,59.7,0.08,3100,{"date":1468,"open":1469,"high":1024,"low":1470,"close":1457,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1457},"2026-02-18",59.93,59.46,0.116,0.19,3200,{"date":1475,"open":1476,"high":1464,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":834,"transactions":9,"vwap":1478},"2026-02-17",59.14,58.82,59.504,-0.186,-0.31,{"date":1482,"open":1483,"high":1134,"low":1483,"close":1484,"change":1485,"percent_change":58,"volume":1486,"transactions":9,"vwap":1484},"2026-02-13",59.555,59.69,0.7,6700,{"date":1488,"open":1489,"high":1490,"low":1009,"close":1491,"change":1492,"percent_change":1493,"volume":1050,"transactions":9,"vwap":1491},"2026-02-12",60.61,60.64,58.99,-1.103,-1.84,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-11",60.32,59.76,60.092999,-0.067,-0.11,14000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":506,"percent_change":507,"volume":1508,"transactions":9,"vwap":1507},"2026-02-10",60.36,60.53,60.13,60.16,18100,{"date":1510,"open":1142,"high":1142,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-09",60.134,0.447,0.75,4400,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-06",58.6,59.75,59.687,2.044,3.55,27900,{"date":1524,"open":1525,"high":1447,"low":1525,"close":1526,"change":1213,"percent_change":1214,"volume":1527,"transactions":9,"vwap":1526},"2026-02-05",57.45,57.643,11600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",58.48,57.385,57.979,-0.156,-0.27,4100,{"date":1537,"open":1419,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-03",58.405,57.6,58.135,0.265,0.46,6400,{"date":1545,"open":1401,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-02",58.029999,57.83,57.87,0.691,1.21,6000,{"date":1553,"open":1525,"high":1525,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1373,"transactions":9,"vwap":1555},"2026-01-30",56.984,57.179,-0.875,-1.51,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-29",57.9,58.060001,57.478,58.054001,0.224,0.39,7300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1547,"change":1572,"percent_change":1019,"volume":1004,"transactions":9,"vwap":1547},"2026-01-28",57.955,57.971,57.79,-0.359,{"date":1574,"open":1517,"high":1517,"low":1575,"close":1576,"change":1352,"percent_change":1152,"volume":1339,"transactions":9,"vwap":1576},"2026-01-27",57.995,58.189,{"date":1578,"open":1579,"high":1580,"low":1399,"close":1581,"change":1582,"percent_change":649,"volume":1317,"transactions":9,"vwap":1581},"2026-01-26",58.2,58.47,58.28,0.061,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-23",58.94,58.125,58.219,-1.118,-1.88,4000,{"date":1592,"open":1593,"high":1469,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":817,"transactions":9,"vwap":1594},"2026-01-22",59.8,59.337,0.013,0.02,{"date":1598,"open":1599,"high":1106,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1514,"transactions":9,"vwap":1600},"2026-01-21",58.49,59.324,1.344,2.32,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-20",57.67,58.481,57.98,-0.808,-1.37,10900,{"date":1612,"open":1613,"high":1438,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1223,"transactions":9,"vwap":1615},"2026-01-16",58.848,58.76,58.788,-0.032,-0.05,{"date":1619,"open":1620,"high":1001,"low":1620,"close":1477,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1477},"2026-01-15",58.342,1.093,1.89,37600,{"date":1625,"open":1626,"high":1627,"low":1371,"close":1627,"change":1628,"percent_change":1434,"volume":1244,"transactions":9,"vwap":1627},"2026-01-14",57.5,57.727,0.073,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1191,"volume":1635,"transactions":9,"vwap":1633},"2026-01-13",57.685,57.82,57.654,-0.196,8700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":444,"percent_change":1353,"volume":1641,"transactions":9,"vwap":1639},"2026-01-12",57.62,57.85,57.527,3500,{"date":1643,"open":1633,"high":1644,"low":1633,"close":1645,"change":131,"percent_change":977,"volume":1317,"transactions":9,"vwap":1645},"2026-01-09",58,57.95,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":88,"volume":1302,"transactions":9,"vwap":1650},"2026-01-08",57.2,57.0050011,57.17,0.577,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":301,"volume":1379,"transactions":9,"vwap":1656},"2026-01-07",56.87,56.38,56.593,-0.197,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-06",55.96,56.796,56.79,0.85,1.52,5700,{"date":1667,"open":1241,"high":1668,"low":1669,"close":1670,"change":1293,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-05",56.050999,55.59,55.94,1.78,19100,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-02",55.23,54.54,54.96,0.6,1.1,16900,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-31",54.83,54.36,-0.635,-1.15,12100,{"date":1689,"open":1385,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":572,"volume":1693,"transactions":9,"vwap":1691},"2025-12-30",55.288,54.995,-0.353,4600,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1214,"volume":1700,"transactions":9,"vwap":1698},"2025-12-29",55.45,55.25,55.348,-0.324,8400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1152,"volume":1207,"transactions":9,"vwap":1706},"2025-12-26",55.51,55.69,55.46,55.672,-0.088,{"date":1709,"open":1710,"high":1372,"low":1711,"close":1712,"change":1434,"percent_change":370,"volume":1122,"transactions":9,"vwap":1712},"2025-12-24",55.68,55.49,55.76,{"date":1714,"open":1715,"high":1716,"low":1288,"close":1717,"change":1718,"percent_change":705,"volume":1012,"transactions":9,"vwap":1717},"2025-12-23",55.43,55.74,55.63,-0.07,{"date":1720,"open":1697,"high":1721,"low":1697,"close":1722,"change":1723,"percent_change":1724,"volume":1264,"transactions":9,"vwap":1722},"2025-12-22",56.0099983,55.7,0.635,1.15,{"date":1726,"open":1727,"high":1252,"low":1727,"close":1728,"change":1729,"percent_change":270,"volume":1730,"transactions":9,"vwap":1728},"2025-12-19",54.72,55.064999,0.395,27100,{"date":1732,"open":1733,"high":1728,"low":1734,"close":1734,"change":51,"percent_change":65,"volume":987,"transactions":9,"vwap":1734},"2025-12-18",54.95,54.67,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-17",54.19,54.23,54.137,54.18,-0.69,-1.26,27400,{"date":1745,"open":1242,"high":1242,"low":1357,"close":1299,"change":1746,"percent_change":1747,"volume":1641,"transactions":9,"vwap":1299},"2025-12-16",-0.361,-0.65,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-15",55.64,55.231,-0.175,-0.32,1800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1589,"volume":1294,"transactions":9,"vwap":1759},"2025-12-12",55.655,55.72,55.406,-1.063,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1034,"transactions":9,"vwap":1766},"2025-12-11",56.24,56.61,56.060001,56.469,0.496,0.89,{"date":1770,"open":1660,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-10",56.319,54.914,55.973,0.995,1.81,13500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-09",54.99,55.38,54.86,54.978,0.068,0.12,11400,{"date":1787,"open":1383,"high":1383,"low":1683,"close":1788,"change":1789,"percent_change":1790,"volume":1020,"transactions":9,"vwap":1788},"2025-12-08",54.91,-0.012,-0.02,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":723,"percent_change":1797,"volume":1231,"transactions":9,"vwap":1796},"2025-12-05",54.896,55.040001,54.88,54.922,-0.22,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1565,"volume":1804,"transactions":9,"vwap":1802},"2025-12-04",54.755,55.255,55.042,0.215,2400,{"date":1806,"open":1807,"high":1788,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-03",54.13,54.827,0.786,1.45,8500,{"date":1813,"open":1676,"high":1676,"low":1814,"close":1814,"change":1815,"percent_change":950,"volume":1368,"transactions":9,"vwap":1814},"2025-12-02",54.041,-0.024,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1339,"transactions":9,"vwap":1820},"2025-12-01",54.43,54.51,54.064999,-0.697,-1.27,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-28",54.727,54.77,54.762,0.157,0.29,700,{"date":1832,"open":1281,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":995,"volume":1527,"transactions":9,"vwap":1835},"2025-11-26",55,54.44,54.605,0.245,{"date":1838,"open":1839,"high":1684,"low":1839,"close":1684,"change":1840,"percent_change":855,"volume":1004,"transactions":9,"vwap":1684},"2025-11-25",53.28,1.115,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1590,"transactions":9,"vwap":1844},"2025-11-24",52.736,53.245,1.025,1.96,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-21",51,52.47,52.22,1.507,2.97,6800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-20",52.58,52.7,50.713,-0.737,-1.43,3800,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":146,"percent_change":158,"volume":1192,"transactions":9,"vwap":1867},"2025-11-19",51.060001,51.79,51.45,{"date":1869,"open":1870,"high":1871,"low":25,"close":1872,"change":1873,"percent_change":1873,"volume":1317,"transactions":9,"vwap":1872},"2025-11-18",50.73,51.36,51.07,0,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1872,"change":1878,"percent_change":1879,"volume":1347,"transactions":9,"vwap":1872},"2025-11-17",52.17,50.971,-1.113,-2.13,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1718,"volume":1566,"transactions":9,"vwap":1884},"2025-11-14",51.43,52.36,52.183,-0.037,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1851,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1851},"2025-11-13",53.22,52.19,-1.306,-2.44,12000,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":705,"volume":810,"transactions":9,"vwap":1896},"2025-11-12",54.2,53.526,-0.069,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":782,"transactions":9,"vwap":1902},"2025-11-11",53.69,53.5,53.595,-0.128,-0.24,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":908,"volume":871,"transactions":9,"vwap":1910},"2025-11-10",53.76,54.040001,53.61,53.723,0.593,{"date":1913,"open":1914,"high":1314,"low":1914,"close":1314,"change":846,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1314},"2025-11-07",51.76,1.22,19900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-06",52.69,53.099998,52.49,-0.39,-0.74,22600,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":847,"volume":1931,"transactions":9,"vwap":1929},"2025-11-05",52.39,53.2,52.88,0.507,29900,{"date":1933,"open":1276,"high":1276,"low":1268,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-04",52.373,-0.584,-1.1,12900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1944,"volume":1373,"transactions":9,"vwap":1941},"2025-11-03",52.76,52.957,52.629,-0.283,-0.53,{"date":1946,"open":1947,"high":1948,"low":1940,"close":1315,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1315},"2025-10-31",53,53.29,0.482,0.91,14800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-30",53.285,53.427,52.755,52.758,-0.529,-0.99,2300,{"date":1962,"open":1275,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1535,"transactions":9,"vwap":1965},"2025-10-29",54.185,53.12,53.287,-0.767,-1.42,{"date":1969,"open":1970,"high":1282,"low":1907,"close":1971,"change":1972,"percent_change":1973,"volume":1244,"transactions":9,"vwap":1971},"2025-10-28",54.049,54.054001,-0.296,-0.54,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":141,"volume":1980,"transactions":9,"vwap":1978},"2025-10-27",54.63,54.246,54.35,0.171,5400,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1535,"transactions":9,"vwap":1984},"2025-10-24",54.46,54.179,0.469,0.87,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1980,"transactions":9,"vwap":1990},"2025-10-23",53.16,53.71,0.915,1.73,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1199,"transactions":9,"vwap":1997},"2025-10-22",53.82,52.43,52.795,-0.806,-1.5,{"date":2001,"open":2002,"high":1900,"low":2002,"close":2003,"change":507,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-21",53.41,53.601,0.07,8100,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":1809,"percent_change":2011,"volume":173,"transactions":9,"vwap":2010},"2025-10-20",53.395,53.565,53.561,1.49,{"date":2013,"open":1929,"high":1929,"low":2014,"close":2015,"change":2016,"percent_change":-6,"volume":1473,"transactions":9,"vwap":2015},"2025-10-17",52.68,52.775,-0.002,{"date":2018,"open":2019,"high":2002,"low":1268,"close":2020,"change":1159,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-16",53.38,52.777,-1.18,37400,{"date":2024,"open":1378,"high":1378,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-15",53.11,53.408,0.139,0.26,56600,{"date":2031,"open":2032,"high":1261,"low":2032,"close":2033,"change":2034,"percent_change":1550,"volume":1811,"transactions":9,"vwap":2033},"2025-10-14",52.555,53.269,0.638,{"date":2036,"open":2037,"high":2014,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1285,"transactions":9,"vwap":2039},"2025-10-13",52.63,52.34,52.631,1.189,2.31,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-10",53.064999,51.442,-1.462,-2.76,5300,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-09",53.44,52.77,52.904,-0.726,-1.35,16700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":2063,"volume":1862,"transactions":9,"vwap":2060},"2025-10-08",53.21,53.63,52.8,0.655,1.24,{"date":2065,"open":2066,"high":2066,"low":1929,"close":2067,"change":2068,"percent_change":1822,"volume":2069,"transactions":9,"vwap":2067},"2025-10-07",53.85,52.975,-0.679,6600,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-06",53.58,54,53.654,0.089,0.17,9000,{"date":2079,"open":2080,"high":2081,"low":2009,"close":2009,"change":2082,"percent_change":426,"volume":2083,"transactions":9,"vwap":2009},"2025-10-03",53.77,53.96,0.174,17900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":146,"volume":2091,"transactions":9,"vwap":2089},"2025-10-02",53.4,53.57,53.00099945,53.391,0.201,25600,{"date":2093,"open":2059,"high":2059,"low":2094,"close":2095,"change":2096,"percent_change":1353,"volume":2097,"transactions":9,"vwap":2095},"2025-10-01",53.029999,53.19,-0.093,70300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1183,"volume":1527,"transactions":9,"vwap":2103},"2025-09-30",53.33,53.36,52.85,53.283,0.193,{"date":2106,"open":2107,"high":2025,"low":2108,"close":2107,"change":2109,"percent_change":1480,"volume":1285,"transactions":9,"vwap":2107},"2025-09-29",53.09,53.060001,-0.167,{"date":2111,"open":1314,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":44,"volume":2115,"transactions":9,"vwap":2112},"2025-09-26",53.257,52.99,0.528,1300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":840,"volume":825,"transactions":9,"vwap":2121},"2025-09-25",52.66,52.869,52.435,52.729,-0.424,{"date":2124,"open":1900,"high":1378,"low":2125,"close":2125,"change":2126,"percent_change":1967,"volume":2127,"transactions":9,"vwap":2125},"2025-09-24",53.153,-0.768,13900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1367,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-23",54.34,54.59,53.9,53.921,-0.52,1200,{"date":2137,"open":2138,"high":2138,"low":1313,"close":2139,"change":2140,"percent_change":199,"volume":1535,"transactions":9,"vwap":2139},"2025-09-22",54.27,54.201,0.051,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":1980,"transactions":9,"vwap":2145},"2025-09-19",54.93,54.949,54.15,-0.798,-1.45,{"date":2149,"open":2150,"high":1733,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1294,"transactions":9,"vwap":2152},"2025-09-18",54.55,54.435,54.948,1.378,2.57,{"date":2156,"open":1900,"high":1976,"low":2095,"close":2087,"change":2157,"percent_change":609,"volume":2083,"transactions":9,"vwap":2087},"2025-09-17",-0.03,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":950,"percent_change":1718,"volume":2164,"transactions":9,"vwap":2163},"2025-09-16",53.467,53.67,53.32,53.6,15600,{"date":2166,"open":2167,"high":2168,"low":2163,"close":2167,"change":2016,"percent_change":-6,"volume":996,"transactions":9,"vwap":2167},"2025-09-15",53.64,53.93,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-12",54.32,53.642,-0.755,-1.39,44300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":1986,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-11",54.3,54.397,54.135,1.63,2800,{"date":2184,"open":2066,"high":2132,"low":2185,"close":2186,"change":2187,"percent_change":1784,"volume":1804,"transactions":9,"vwap":2186},"2025-09-10",53.45,53.527,0.062,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1862,"transactions":9,"vwap":2192},"2025-09-09",54.22,53.37,53.465,-0.609,-1.13,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":2201,"volume":1294,"transactions":9,"vwap":2198},"2025-09-08",53.983,54.074001,53.835,0.151,0.28,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2205},"2025-09-05",53.72,53.923,53.631,0.185,0.34,800,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":81,"volume":2215,"transactions":9,"vwap":2213},"2025-09-04",53.102,53.738,0.708,1700,{"date":2217,"open":1920,"high":2162,"low":2218,"close":2094,"change":2219,"percent_change":2220,"volume":1020,"transactions":9,"vwap":2094},"2025-09-03",52.87,-0.233,-0.44,{"date":2222,"open":2223,"high":2224,"low":2102,"close":2225,"change":2226,"percent_change":1019,"volume":1264,"transactions":9,"vwap":2225},"2025-09-02",52.986,53.34,53.263,-0.334,{"date":2228,"open":1902,"high":1990,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-29",53.536,53.597,-0.519,-0.96,2000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":1471,"percent_change":543,"volume":2069,"transactions":9,"vwap":2237},"2025-08-28",54.07,54.116,53.87,{"date":2240,"open":1378,"high":1908,"low":1378,"close":2073,"change":2241,"percent_change":466,"volume":1138,"transactions":9,"vwap":2073},"2025-08-27",0.361,{"date":2243,"open":107,"high":1990,"low":107,"close":2244,"change":1136,"percent_change":189,"volume":2245,"transactions":9,"vwap":2244},"2025-08-26",53.639,2500,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":766,"volume":2252,"transactions":9,"vwap":2250},"2025-08-25",54.17,53.27,53.271,-0.559,12700,{"date":2254,"open":2255,"high":2132,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1960,"transactions":9,"vwap":2256},"2025-08-22",53.535,53.83,1.745,3.35,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-21",51.75,52.2,52.084999,0.085,0.16,18700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":444,"volume":1892,"transactions":9,"vwap":2272},"2025-08-20",52.28,52.3,51.712,52,-0.051,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1122,"transactions":9,"vwap":2278},"2025-08-19",52.35,51.911,52.050999,-0.173,-0.33,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":229,"percent_change":995,"volume":1641,"transactions":9,"vwap":2285},"2025-08-18",51.89,52.23,52.224,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-15",52.025002,52.060001,51.97,51.989,-0.394,-0.75,12400,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":841,"volume":1951,"transactions":9,"vwap":2299},"2025-08-14",52.535,52.18,52.383,-0.637,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":65,"percent_change":1992,"volume":1473,"transactions":9,"vwap":2304},"2025-08-13",52.434,53.02,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1672,"transactions":9,"vwap":2310},"2025-08-12",50.87,52.15,50.8,52.12,1.583,3.13,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1040,"percent_change":581,"volume":834,"transactions":9,"vwap":2317},"2025-08-11",50.79,50.53,50.537,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":996,"transactions":9,"vwap":2323},"2025-08-08",50.72,50.89,50.65,50.691,0.099,0.2,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":360,"volume":1264,"transactions":9,"vwap":2331},"2025-08-07",50.59,50.665,50.46,50.592,-0.258,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1330,"volume":871,"transactions":9,"vwap":2337},"2025-08-06",50.95,50.83,50.85,-0.588,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":466,"volume":1050,"transactions":9,"vwap":2344},"2025-08-05",51.37,51.56,50.99,51.438,0.342,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-04",50.55,51.096001,0.886,1.76,18200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1923,"volume":2360,"transactions":9,"vwap":2358},"2025-08-01",49.84,50.24,49.7,50.21,-0.376,24800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":782,"transactions":9,"vwap":2366},"2025-07-31",51.2,51.46,50.56,50.586,-0.784,-1.53,{"date":2370,"open":2371,"high":1914,"low":2372,"close":2341,"change":2373,"percent_change":1678,"volume":2374,"transactions":9,"vwap":2341},"2025-07-30",51.592,51.025002,0.306,20100,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":507,"volume":1951,"transactions":9,"vwap":2379},"2025-07-29",51.6,50.97,51.063999,0.022,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1192,"transactions":9,"vwap":2386},"2025-07-28",51.095001,51.13,50.96,51.042,0.074,0.15,{"date":2390,"open":2391,"high":2392,"low":2307,"close":2392,"change":2393,"percent_change":1066,"volume":1693,"transactions":9,"vwap":2392},"2025-07-25",50.88,50.968,0.408,{"date":2395,"open":2396,"high":2396,"low":2365,"close":2365,"change":2397,"percent_change":2398,"volume":889,"transactions":9,"vwap":2365},"2025-07-24",51.099998,-0.672,-1.31,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":1034,"transactions":9,"vwap":2402},"2025-07-23",50.902,51.232,0.346,0.68,{"date":2406,"open":2407,"high":2408,"low":2322,"close":2409,"change":649,"percent_change":2325,"volume":2410,"transactions":9,"vwap":2409},"2025-07-22",50.77,50.919,50.886,58300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2415,"change":219,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-21",51.11,51.18,50.786,-0.56,3900,{"date":2419,"open":2377,"high":2377,"low":2378,"close":1872,"change":2420,"percent_change":1534,"volume":1466,"transactions":9,"vwap":1872},"2025-07-18",-0.14,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":158,"percent_change":687,"volume":1687,"transactions":9,"vwap":2425},"2025-07-17",50.36,51.31,51.21,{"date":2427,"open":2428,"high":2365,"low":2429,"close":2430,"change":2208,"percent_change":2404,"volume":2431,"transactions":9,"vwap":2430},"2025-07-16",50.157,49.82,50.47,3400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1459,"transactions":9,"vwap":2437},"2025-07-15",51.23,51.25,50.080002,50.13,-1.02,-1.99,{"date":2441,"open":2320,"high":2442,"low":2320,"close":2443,"change":2265,"percent_change":1243,"volume":2444,"transactions":9,"vwap":2443},"2025-07-14",51.233,51.15,22400,{"date":2446,"open":2447,"high":2447,"low":2337,"close":2343,"change":2448,"percent_change":486,"volume":2449,"transactions":9,"vwap":2343},"2025-07-11",51.19,-0.45,42400,{"date":2451,"open":2452,"high":2453,"low":1882,"close":2454,"change":106,"percent_change":1784,"volume":1309,"transactions":9,"vwap":2454},"2025-07-10",51.5,51.73,51.44,{"date":2456,"open":2457,"high":2458,"low":1865,"close":2458,"change":427,"percent_change":1293,"volume":2459,"transactions":9,"vwap":2458},"2025-07-09",51.32,51.38,8900,{"date":2461,"open":2462,"high":2463,"low":1870,"close":2391,"change":2464,"percent_change":562,"volume":2465,"transactions":9,"vwap":2391},"2025-07-08",50.74,51.14,0.22,44800,{"date":2467,"open":2443,"high":2435,"low":2468,"close":2469,"change":456,"percent_change":1999,"volume":2470,"transactions":9,"vwap":2469},"2025-07-07",50.58,50.66,16400,{"date":2472,"open":2452,"high":2452,"low":2363,"close":1882,"change":2473,"percent_change":131,"volume":1693,"transactions":9,"vwap":1882},"2025-07-03",0.397,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-02",50.34,51.049999,51.033001,0.407,0.8,28500,{"date":2483,"open":2476,"high":1849,"low":2484,"close":2485,"change":2486,"percent_change":1243,"volume":996,"transactions":9,"vwap":2485},"2025-07-01",50.0099983,50.626,0.155,{"date":2488,"open":2365,"high":2336,"low":2489,"close":2490,"change":2491,"percent_change":723,"volume":1862,"transactions":9,"vwap":2490},"2025-06-30",50.42,50.471,-0.059,{"date":2493,"open":2365,"high":2494,"low":2495,"close":2316,"change":1784,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2316},"2025-06-27",50.9,50.31,0.24,13400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":37,"percent_change":687,"volume":2503,"transactions":9,"vwap":2501},"2025-06-26",49.96,50.41,49.878,11100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2508,"change":668,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-25",49.88,49.93,49.68,-1,12200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1207,"transactions":9,"vwap":2516},"2025-06-24",49.81,50.29,49.67,50.18,0.55,1.11,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2522,"change":158,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-23",48.63,49.63,1.51,13300,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":610,"percent_change":209,"volume":1244,"transactions":9,"vwap":2529},"2025-06-20",49.27,48.674,48.89,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":649,"percent_change":2325,"volume":1004,"transactions":9,"vwap":2534},"2025-06-18",48.95,49.31,48.98,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":957,"percent_change":2293,"volume":1207,"transactions":9,"vwap":2540},"2025-06-17",48.9,49.26,48.87,48.88,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":426,"percent_change":466,"volume":2077,"transactions":9,"vwap":2546},"2025-06-16",49.23,49.45,49.203,49.25,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1741,"percent_change":2174,"volume":1004,"transactions":9,"vwap":2552},"2025-06-13",49.02,49.49,48.79,48.92,{"date":2554,"open":2533,"high":2555,"low":2533,"close":2556,"change":1873,"percent_change":1873,"volume":2557,"transactions":9,"vwap":2556},"2025-06-12",49.73,49.61,98000,{"date":2559,"open":2506,"high":2560,"low":2556,"close":2556,"change":2561,"percent_change":1214,"volume":1566,"transactions":9,"vwap":2556},"2025-06-11",50.049999,-0.29,{"date":2563,"open":2358,"high":2358,"low":2564,"close":2565,"change":1353,"percent_change":1191,"volume":782,"transactions":9,"vwap":2565},"2025-06-10",49.85,49.9,{"date":2567,"open":2568,"high":2423,"low":2569,"close":2570,"change":1434,"percent_change":2028,"volume":2069,"transactions":9,"vwap":2570},"2025-06-09",50.040001,50.030998,50.07,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1724,"volume":2577,"transactions":9,"vwap":2575},"2025-06-06",50.15,49.72,49.94,0.57,16000,{"date":2579,"open":2580,"high":2508,"low":2581,"close":2582,"change":2583,"percent_change":649,"volume":1347,"transactions":9,"vwap":2582},"2025-06-05",49.53,49.13,49.37,0.05,{"date":2585,"open":2586,"high":2587,"low":2546,"close":2588,"change":444,"percent_change":2589,"volume":759,"transactions":9,"vwap":2588},"2025-06-04",49.48,49.62,49.32,-0.2,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2593},"2025-06-03",49.029999,49.42,48.69,0.613,1.26,1400,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":649,"volume":834,"transactions":9,"vwap":2602},"2025-06-02",48.96,48.43,48.807,0.047,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":507,"percent_change":1465,"volume":2609,"transactions":9,"vwap":2608},"2025-05-30",47.85,48.82,48.76,7000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2265,"percent_change":426,"volume":1804,"transactions":9,"vwap":2615},"2025-05-29",48.54,48.729,48.42,48.72,{"date":2617,"open":2618,"high":2544,"low":2619,"close":2619,"change":678,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-28",49.12,48.56,-1.22,59600,{"date":2623,"open":2539,"high":2624,"low":2539,"close":2625,"change":2626,"percent_change":2627,"volume":1264,"transactions":9,"vwap":2625},"2025-05-27",49.19,49.16,1.263,2.64,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":1501,"transactions":9,"vwap":2632},"2025-05-23",47.41,48.055,47.897,-0.183,-0.38,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":445,"percent_change":1480,"volume":2641,"transactions":9,"vwap":2640},"2025-05-22",48.13,48.285,48.02,48.080002,6300,{"date":2643,"open":2543,"high":2543,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-21",48.22,48.23,-1.29,-2.61,9500,{"date":2650,"open":2586,"high":2651,"low":2652,"close":2651,"change":1500,"percent_change":1797,"volume":1294,"transactions":9,"vwap":2651},"2025-05-20",49.52,49.46,{"date":2654,"open":2655,"high":2522,"low":2655,"close":2522,"change":1152,"percent_change":1753,"volume":964,"transactions":9,"vwap":2522},"2025-05-19",49.44,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":379,"percent_change":847,"volume":2459,"transactions":9,"vwap":2660},"2025-05-16",49.09,49.8,49.79,{"date":2662,"open":2663,"high":2588,"low":2664,"close":2533,"change":2201,"percent_change":2576,"volume":1257,"transactions":9,"vwap":2533},"2025-05-15",49,48.99,{"date":2666,"open":2667,"high":2667,"low":2592,"close":2592,"change":933,"percent_change":1959,"volume":2668,"transactions":9,"vwap":2592},"2025-05-14",49.66,20600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2651,"change":1873,"percent_change":1873,"volume":1257,"transactions":9,"vwap":2651},"2025-05-13",49.65,49.86,49.244,{"date":2675,"open":2588,"high":2676,"low":2677,"close":2651,"change":2678,"percent_change":2679,"volume":1527,"transactions":9,"vwap":2651},"2025-05-12",49.575,49.075001,1.715,3.59,{"date":2681,"open":2682,"high":2606,"low":2683,"close":2684,"change":609,"percent_change":705,"volume":1473,"transactions":9,"vwap":2684},"2025-05-09",47.75,47.62,47.805,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":1034,"transactions":9,"vwap":2690},"2025-05-08",47.401,48.2,47.33,47.865,0.778,1.65,{"date":2694,"open":2689,"high":2689,"low":2695,"close":2696,"change":2697,"percent_change":151,"volume":1129,"transactions":9,"vwap":2696},"2025-05-07",46.9,47.087002,0.166,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":834,"transactions":9,"vwap":2703},"2025-05-06",46.71,47.118,46.55,46.921,-0.42,-0.89,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2704,"volume":1302,"transactions":9,"vwap":2711},"2025-05-05",47.68,47.769,47.34,47.341,-0.199,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":687,"percent_change":2718,"volume":1034,"transactions":9,"vwap":2717},"2025-05-02",47.034,47.616,47.54,3.19,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2723,"change":2724,"percent_change":1724,"volume":1466,"transactions":9,"vwap":2723},"2025-05-01",46.16,46.38,46.07,0.523,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2728,"change":2219,"percent_change":360,"volume":2417,"transactions":9,"vwap":2728},"2025-04-30",45.19,45.547,45.14,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":126,"percent_change":2736,"volume":834,"transactions":9,"vwap":2735},"2025-04-29",45.186,45.83,45.02,45.78,0.88,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":106,"percent_change":1434,"volume":2743,"transactions":9,"vwap":2742},"2025-04-28",45.24,45.434,44.99,45.38,20000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2747,"change":2749,"percent_change":610,"volume":774,"transactions":9,"vwap":2747},"2025-04-25",44.98,45.32,44.97,-0.042,{"date":2751,"open":2752,"high":2742,"low":2752,"close":2753,"change":2350,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-04-24",44.59,45.362,1.99,67900,{"date":2757,"open":2741,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1622,"volume":2762,"transactions":9,"vwap":2760},"2025-04-23",45.61,44.26,44.476,0.826,25500,{"date":179,"open":175,"high":2764,"low":175,"close":2765,"change":126,"percent_change":2766,"volume":1693,"transactions":9,"vwap":2765},43.82,43.65,0.92]