[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSEE":3,"homepage-market-summary":29,"stock-historical-GSEE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSEE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs MarketBeta Emerging Markets Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0488,1.42329,"Annual",{"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},69.47,69.735,68.8,68.8211,0.6489,0.94,1975.761546,74.010002,54.335,5058.131416132,76.9,1497,{"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},44.132,4366,1593732.854033,57.41,"2025-04-22",[181,184,193,201,210,218,227,236,245,254,261,270,279,288,298,305,314,322,332,342,349,358,367,377,384,394,401,409,419,429,437,444,451,459,468,476,485,494,502,510,518,528,536,544,552,560,569,578,588,596,605,613,622,633,640,648,657,666,675,683,689,696,702,710,719,728,736,743,750,757,762,767,775,782,791,800,806,815,822,828,835,842,849,855,864,870,877,885,893,899,906,914,920,926,933,942,948,955,962,968,977,985,993,1000,1007,1014,1021,1026,1032,1038,1045,1050,1058,1066,1072,1077,1082,1089,1095,1102,1109,1115,1121,1127,1135,1142,1149,1158,1167,1174,1182,1191,1200,1207,1213,1221,1229,1238,1243,1250,1257,1264,1272,1277,1284,1291,1298,1305,1312,1321,1329,1335,1341,1348,1356,1364,1370,1377,1385,1392,1399,1408,1416,1422,1429,1435,1442,1450,1456,1463,1471,1478,1484,1490,1497,1502,1508,1515,1520,1526,1532,1537,1545,1550,1553,1559,1563,1568,1574,1581,1588,1596,1603,1611,1618,1623,1629,1636,1643,1649,1654,1661,1667,1672,1679,1683,1689,1696,1700,1706,1713,1719,1725,1732,1738,1744,1750,1756,1762,1767,1773,1780,1786,1792,1796,1804,1810,1816,1820,1826,1831,1838,1846,1853,1861,1866,1872,1878,1882,1886,1890,1895,1901,1905,1913,1919,1923,1930,1936,1942,1947,1952,1958,1963,1970,1976,1981,1987,1992,1998,2006,2011,2016,2019,2023,2029,2035,2041,2048,2053,2059,2066,2070,2074,2078,2084,2090,2095,2100,2104,2110,2113,2116,2121,2125,2131,2135,2140,2146,2150,2153,2157,2161,2166,2171,2175,2179,2187,2193,2200,2205,2210,2214,2218,2224,2230,2234,2239,2243,2247,2251,2256,2260,2264,2269,2273,2277,2281,2286,2291,2299,2304,2308,2312,2316,2320,2324,2327,2333,2341,2347,2352,2357,2361,2367,2370,2375,2380,2385,2389,2394,2398,2404,2407,2411,2417,2420,2424,2428,2431,2437,2444,2448,2451,2456,2463,2467,2472,2475,2480,2486,2490,2495,2498,2503],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},67,69.3541,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",68.59,68.2,0.1044,0.15,5160.413,89,68.4745,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",68.7167,-0.0633,-0.09,196.6291,34,68.8391,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",68.68,68.78,-0.364,-0.53,344.355163,23,68.7448,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",69.144,-0.8188,-1.17,181.426424,28,69.3623,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",69.93,69.9628,0.7945,1.15,309.0205,35,69.7614,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",69.83,69.1683,-0.4704,-0.68,262.9865,24,69.6045,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",70.75,69.6387,-1.5163,-2.13,996.306636,38,70.2778,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",70.7584,71.155,0.3056,0.43,333.7602,29,70.8305,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":252,"vwap":260},"2026-09-21",70.8494,1.839,2.66,57.3433,70.5007,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":199,"vwap":269},"2026-09-18",68.815,69.0104,68.775,0.0573,0.08,577.908523,68.8504,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":216,"vwap":278},"2026-09-17",68.73,69,68.9531,1.4552,2.16,1180.672543,68.8721,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",68.1,67.4979,-0.2432,-0.36,463.405994,32,68.117,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",67.65,67.7411,67.6,-0.4232,-0.62,415.011727,33,67.7779,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":208,"vwap":304},"2026-09-14",68.1643,-1.6648,-2.38,45.551163,68.3224,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":116,"volume":311,"transactions":312,"vwap":313},"2026-09-11",69.58,69.8291,69.54,0.7823,1004.4492,31,69.5689,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":296,"vwap":321},"2026-09-10",69.17,69.0468,-1.3846,-1.97,276.3792,69.1611,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",70.35,70.5999,70.4314,-0.2967,-0.42,609.6782,37,70.4631,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",70.84,71,70.7281,0.2021,0.29,930.894998,42,70.9383,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":234,"vwap":348},"2026-09-04",70.526,0.9867,1.42,27.2932,70.1386,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",68.955,69.5393,0.3591,0.52,4181.8252,80,69.0997,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",69.035,69.1802,0.2802,0.41,742.579097,30,69.0779,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",69.05,69.0501,68.9,-0.03,-0.04,27995.6088,39,68.9036,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":225,"vwap":383},"2026-08-31",68.93,-0.1568,-0.23,64474.19877,68.9309,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",69.67,70.03,69.0868,-0.3832,-0.55,1241.0412,49,69.5154,{"date":395,"open":396,"high":396,"low":17,"close":17,"change":397,"percent_change":398,"volume":399,"transactions":296,"vwap":400},"2026-08-27",69.52,0.2912,0.42,419.9845,69.5145,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",69.1788,0.0004,0,114.8175,27,69.2152,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",69.2,68.975,69.1784,1.2633,1.86,1083.2955,51,69.069,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",68.25,67.86,67.9151,-1.0828,-1.57,2138.533862,99,68.1008,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":225,"vwap":436},"2026-08-21",69.03,68.9979,0.6088,0.89,408.541,69.1114,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":51,"volume":442,"transactions":407,"vwap":443},"2026-08-20",68.22,68.3891,0.3363,495.3565,68.326,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":252,"vwap":450},"2026-08-19",68.0528,0.6202,0.92,120.3565,68.2836,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":225,"vwap":458},"2026-08-18",68.38,67.4326,-1.8713,-2.7,382.8735,68.0083,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":44,"volume":465,"transactions":466,"vwap":467},"2026-08-17",69.7,69.74,69.3039,0.6859,52154.4095,52,69.4178,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",68.618,-0.2843,-0.41,365.9435,40,68.7435,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",68.76,68.9023,0.4101,0.6,573.888823,36,68.8247,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",68.31,68.4922,1.0532,1.56,470.5745,22,68.3732,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":199,"vwap":501},"2026-08-11",67.35,67.439,0.158,0.23,474.842199,67.3711,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":199,"vwap":509},"2026-08-10",67.14,67.281,-0.4291,-0.63,656.7419,67.2068,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":216,"vwap":517},"2026-08-07",67.33,67.7101,0.5566,0.83,329.4013,67.4667,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",66.87,67.67,67.1535,-0.7131,-1.05,1139.9369,50,67.3591,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":330,"vwap":535},"2026-08-05",68.29,67.8666,-0.2931,-0.43,1065.352353,68.2238,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":296,"vwap":543},"2026-08-04",67.43,68.1597,1.8181,2.74,1075.338355,67.7814,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":286,"vwap":551},"2026-08-03",66.32,66.3416,0.3818,0.58,292.82412,66.1843,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":243,"vwap":559},"2026-07-31",66.7,65.9598,0.4649,0.71,1364.342703,66.2921,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",64.13,65.4949,2.4778,3.93,1130.572938,43,64.8357,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":567,"vwap":577},"2026-07-29",63.79,64.65,63.0171,-1.314,-2.04,1649.8379,63.8952,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",64.3,64.6599,64.3311,-1.1492,-1.76,4721.6759,26,64.6208,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":243,"vwap":595},"2026-07-27",65.28,65.4803,0.131,0.2,472.3899,65.1998,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":586,"vwap":604},"2026-07-24",65.69,65.315,65.3493,-1.2034,-1.81,778.4789,65.4605,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":328,"volume":611,"transactions":340,"vwap":612},"2026-07-23",66.65,66.395,66.5527,-0.279,2508.6519,66.4518,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":284,"volume":619,"transactions":620,"vwap":621},"2026-07-22",66.94,66.82,66.8317,-0.241,9334.5989,53,66.875,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",66.79,67.25,66.77,67.0727,1.5985,2.44,14874.6729,87,66.9286,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":338,"volume":638,"transactions":64,"vwap":639},"2026-07-20",65.73,65.4742,0.1892,218.363856,65.7394,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":225,"vwap":647},"2026-07-17",64.69,65.285,-0.8714,-1.32,1037.6349,65.0361,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":296,"vwap":656},"2026-07-16",66.85,66.1,66.1564,-1.3673,-2.02,994.4459,66.5156,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":340,"vwap":665},"2026-07-15",68.26,67.3,67.5237,-0.0643,-0.1,2255.269223,67.7009,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":286,"vwap":674},"2026-07-14",67.31,67.588,67.21,1.0039,1.51,2012.3399,67.3515,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":340,"vwap":682},"2026-07-13",67.51,66.5841,-2.4129,-3.5,1932.065817,67.2426,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-10",68.997,0.154,0.22,100,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":173,"transactions":9,"vwap":693},"2026-07-09",68.61,69.044998,68.843,0.603,0.88,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":557,"volume":701,"transactions":9,"vwap":699},"2026-07-08",67.88,68.24,0.482,900,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-07",67.55,67.84,67.758,-1.923,-2.76,1600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",69.23,69.715,69.22,69.681,1.968,2.91,2600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",68.4,69.51,67.29,67.713,-1.009,-1.47,3900,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",69.33,68.58,68.722,-1.805,-2.56,500,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-30",70.14,70.527,1.03,1.48,1700,{"date":744,"open":745,"high":386,"low":746,"close":747,"change":748,"percent_change":141,"volume":749,"transactions":9,"vwap":747},"2026-06-29",69.31,69.080002,69.497,0.221,2100,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-26",69.43,69.276,-0.766,-1.09,300,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":44,"volume":688,"transactions":9,"vwap":760},"2026-06-25",70.010002,70.042,0.695,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":688,"transactions":9,"vwap":764},"2026-06-24",69.347,-0.082,-0.12,{"date":768,"open":462,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-23",69.82,69.13,69.429,-3.904,-5.32,4000,{"date":776,"open":777,"high":24,"low":778,"close":779,"change":780,"percent_change":781,"volume":718,"transactions":9,"vwap":779},"2026-06-22",74,73.099998,73.333,0.444,0.61,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",72.81,72.905,72.49,72.889,2.62,3.73,2400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",71.33,71.65,70.23,70.269,-0.761,-1.07,23800,{"date":801,"open":334,"high":802,"low":803,"close":802,"change":804,"percent_change":71,"volume":805,"transactions":9,"vwap":802},"2026-06-16",71.029999,70.44,-0.779,3800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",71.58,72.07,71.56,71.809,2.429,3.5,4700,{"date":816,"open":746,"high":817,"low":746,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-12",69.695,69.38,0.115,0.17,1500,{"date":823,"open":824,"high":825,"low":512,"close":825,"change":826,"percent_change":827,"volume":749,"transactions":9,"vwap":825},"2026-06-11",67.39,69.265,2.71,4.07,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":709,"transactions":9,"vwap":832},"2026-06-10",66.93,67.47,66.555,-0.926,-1.37,{"date":836,"open":837,"high":746,"low":838,"close":839,"change":840,"percent_change":841,"volume":790,"transactions":9,"vwap":839},"2026-06-09",69.07,66.205,67.481,-0.115,-0.17,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":173,"transactions":9,"vwap":846},"2026-06-08",67.74,68.025002,67.596,1.166,1.76,{"date":850,"open":421,"high":487,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",66.43,-4.33,-6.12,5100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",70.4,71.07,70.019997,70.76,-0.975,-1.36,6200,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":862,"volume":718,"transactions":9,"vwap":868},"2026-06-03",71.85,71.48,71.735,-0.99,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":515,"volume":876,"transactions":9,"vwap":873},"2026-06-02",72.51,72.725,72.16,0.599,2800,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",71.57,72.59,72.126,1.442,2.04,2300,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-29",71.050003,71.080002,70.684,0.134,0.19,1300,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":141,"volume":884,"transactions":9,"vwap":897},"2026-05-28",69.89,70.705,70.55,0.228,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-27",70.97,70.322,-0.112,-0.16,600,{"date":907,"open":908,"high":897,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",70.34,70.029999,70.434,2.57,3.79,2500,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":756,"transactions":9,"vwap":917},"2026-05-22",68.39,67.864,-0.102,-0.15,{"date":921,"open":922,"high":487,"low":922,"close":923,"change":924,"percent_change":925,"volume":718,"transactions":9,"vwap":923},"2026-05-21",67.44,67.966,0.577,0.86,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":876,"transactions":9,"vwap":930},"2026-05-20",66.535,67.57,67.389,1.227,1.85,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-19",65.655,66.95,65.5,66.162,-0.637,-0.95,2900,{"date":943,"open":546,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":756,"transactions":9,"vwap":944},"2026-05-18",66.799,66.111,0.059,0.09,{"date":949,"open":830,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-15",67.11,66.74,-2.646,-3.81,1900,{"date":956,"open":957,"high":307,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-14",69.21,69.386,0.656,0.95,1100,{"date":963,"open":964,"high":965,"low":966,"close":272,"change":967,"percent_change":932,"volume":805,"transactions":9,"vwap":272},"2026-05-13",68.64,69.059998,68.6,1.25,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",67.96,67.97,67.050003,67.48,-2.341,-3.35,3300,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-11",69.945,69.775,69.821,0.082,0.12,1200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":790,"transactions":9,"vwap":990},"2026-05-08",69.099998,69.77,69.089996,69.739,1.197,1.75,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":984,"transactions":9,"vwap":997},"2026-05-07",69.010002,69.019997,68.542,-0.893,-1.29,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":821,"transactions":9,"vwap":1003},"2026-05-06",69.19,69.435,68.96,2.149,3.19,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":961,"transactions":9,"vwap":1011},"2026-05-05",67.45,67.46,67.286,1.29,1.95,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":111,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-04",66.54,65.8,65.996,-0.02,3500,{"date":1022,"open":851,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":106,"volume":821,"transactions":9,"vwap":1024},"2026-05-01",66.44,66.0059967,0.039,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":735,"transactions":9,"vwap":1029},"2026-04-30",65.19,65.967,1.452,2.25,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",64.515,-0.565,-0.87,200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":390,"volume":1044,"transactions":9,"vwap":1041},"2026-04-28",64.665,65.080002,64.41,-0.361,71000,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1037,"transactions":9,"vwap":1047},"2026-04-27",65.441,-0.088,-0.13,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":718,"transactions":9,"vwap":1055},"2026-04-24",64.72,65.84,64.71,65.529,1.377,2.15,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-23",64.59,64.89,64.152,-1.207,-1.85,800,{"date":1067,"open":1052,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":821,"transactions":9,"vwap":1068},"2026-04-22",65.359,64.7,1.18,1.84,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":756,"transactions":9,"vwap":1074},"2026-04-21",64.179,-1.231,-1.88,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":756,"transactions":9,"vwap":1079},"2026-04-20",65.41,-0.197,-0.3,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":892,"transactions":9,"vwap":1086},"2026-04-17",65.91,65.92,65.607,1.121,1.74,{"date":1090,"open":1052,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":913,"transactions":9,"vwap":1092},"2026-04-16",64.75,64.486,0.294,0.46,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":961,"transactions":9,"vwap":1099},"2026-04-15",64.36,63.88,64.192,0.089,0.14,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":884,"transactions":9,"vwap":1106},"2026-04-14",63.95,64.26,64.103,0.853,1.35,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1108,"volume":1114,"transactions":9,"vwap":1112},"2026-04-13",62.285,63.25,0.844,1400,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1037,"transactions":9,"vwap":1118},"2026-04-10",62.96,62.406,0.184,0.3,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":197,"volume":709,"transactions":9,"vwap":1125},"2026-04-09",61.84,62.299,62.222,-0.053,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",61.55,62.36,62.275,3.163,5.35,3400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":1141,"volume":1114,"transactions":9,"vwap":1138},"2026-04-07",58.39,59.112,58.37,0.152,0.26,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":742,"transactions":9,"vwap":1145},"2026-04-06",58.87,58.96,58.65,0.759,1.3,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-02",57.35,58.32,57.31,58.201,-0.727,-1.23,1800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-01",59.0099983,59.49,58.83,58.928,0.438,0.75,6400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":941,"transactions":9,"vwap":1171},"2026-03-31",57.42,58.53,58.49,1.848,3.26,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":954,"transactions":9,"vwap":1179},"2026-03-30",56.71,56.99,56.5,56.642,-0.417,-0.73,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",57.09,57.74,56.85,57.058998,-0.434,-0.75,51900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-26",57.8,57.83,57.19,57.493,-1.869,-3.15,23400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":884,"transactions":9,"vwap":1204},"2026-03-25",59.45,59.68,59.362,0.812,1.39,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":756,"transactions":9,"vwap":1210},"2026-03-24",57.92,58.55,-0.898,-1.51,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":884,"transactions":9,"vwap":1218},"2026-03-23",59.94,60.11,59.14,59.448,1.689,2.92,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1134,"transactions":9,"vwap":1226},"2026-03-20",58.47,58.57,57.29,57.759,-2.291,-3.82,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-19",58.81,60.3,58.69,60.049999,0.328,0.55,13500,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":319,"volume":701,"transactions":9,"vwap":1241},"2026-03-18",60.68,59.722,-1.202,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1114,"transactions":9,"vwap":1247},"2026-03-17",60.92,61.28,60.924,0.509,0.84,{"date":1251,"open":1252,"high":1253,"low":1234,"close":1254,"change":1255,"percent_change":1256,"volume":954,"transactions":9,"vwap":1254},"2026-03-16",60.39,60.61,60.415,1.626,2.77,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1043,"percent_change":1263,"volume":1020,"transactions":9,"vwap":1262},"2026-03-13",59.8,59.87,58.74,58.789,-0.61,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":913,"transactions":9,"vwap":1269},"2026-03-12",59.18,59.77,59.12,59.15,-1.724,-2.83,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":735,"transactions":9,"vwap":1274},"2026-03-11",60.874,0.237,0.39,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":363,"volume":1283,"transactions":9,"vwap":1281},"2026-03-10",60.31,61.54,60.637,0.245,6500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1013,"volume":1290,"transactions":9,"vwap":1287},"2026-03-09",58.93,60.392,58.3,1.153,10500,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-06",59.31,59.239,-0.358,-0.6,400,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":814,"transactions":9,"vwap":1302},"2026-03-05",60.43,59.042,59.597,-1.477,-2.42,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":790,"transactions":9,"vwap":1309},"2026-03-04",60.285,61.17,61.074001,0.224,0.37,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-03",60.34,61.09,58.92,60.85,-2.476,-3.91,4800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":726,"volume":1328,"transactions":9,"vwap":1326},"2026-03-02",63.0099983,63.55,62.78,63.326,-0.943,8700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1037,"transactions":9,"vwap":1332},"2026-02-27",64.42,64.269,-0.282,-0.44,{"date":1336,"open":1337,"high":572,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":913,"transactions":9,"vwap":1338},"2026-02-26",64.080002,64.551,-0.595,-0.91,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":694,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-25",64.84,65.23,65.146,0.93,5300,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-24",64.11,64.66,64.543,1.071,1.69,5600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":869,"volume":1363,"transactions":9,"vwap":1361},"2026-02-23",63.98,64.07,63.47,63.472,-0.634,63000,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1012,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-20",63.018002,64.106,2.05,7900,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":961,"transactions":9,"vwap":1374},"2026-02-19",63.029999,62.58,62.816,-0.237,-0.38,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":51,"volume":1384,"transactions":9,"vwap":1382},"2026-02-18",63.36,63.51,63.049999,63.053001,0.31,3100,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":805,"transactions":9,"vwap":1389},"2026-02-17",62.4,62.88,62.743,-0.158,-0.25,{"date":1393,"open":1325,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":701,"transactions":9,"vwap":1396},"2026-02-13",63.19,62.498,62.901,0.111,0.18,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-12",63.66,63.7,62.25,62.79,-0.613,-0.97,103200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":718,"transactions":9,"vwap":1413},"2026-02-11",63.22,63.56,63.025002,63.403,0.76,1.21,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":398,"volume":892,"transactions":9,"vwap":1420},"2026-02-10",62.565,62.72,62.643,0.263,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":701,"transactions":9,"vwap":1426},"2026-02-09",62.099998,62.64,62.38,0.56,0.91,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1020,"transactions":9,"vwap":1432},"2026-02-06",61.21,61.82,1.534,2.54,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":173,"transactions":9,"vwap":1439},"2026-02-05",60.9,61,60.286,-0.493,-0.81,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":940,"volume":1449,"transactions":9,"vwap":1447},"2026-02-04",60.87,60.88,60.49,60.779,-0.58,700,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":141,"volume":1166,"transactions":9,"vwap":1454},"2026-02-03",61.57,60.62,61.359,0.193,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":405,"volume":941,"transactions":9,"vwap":1461},"2026-02-02",60.76,61.38,60.745,61.166,0.003,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-30",61.92,61.07,61.163,-1.017,-1.64,6000,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1114,"transactions":9,"vwap":1475},"2026-01-29",62.52,61.76,62.18,-0.314,-0.5,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":37,"volume":1384,"transactions":9,"vwap":1482},"2026-01-28",62.82,61.93,62.494,0.455,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1071,"volume":1134,"transactions":9,"vwap":1487},"2026-01-27",61.46,62.039001,61.45,1.12,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":983,"volume":1496,"transactions":9,"vwap":1494},"2026-01-26",60.52,61.19,60.919,0.074,7500,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":549,"volume":821,"transactions":9,"vwap":1500},"2026-01-23",60.515,60.845,0.349,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":695,"volume":1507,"transactions":9,"vwap":1505},"2026-01-22",60.19,60.496,0.526,2200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":892,"transactions":9,"vwap":1512},"2026-01-21",59.85,59.99,59.97,0.915,1.55,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":688,"transactions":9,"vwap":1517},"2026-01-20",59.055,-0.511,-0.86,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1157,"transactions":9,"vwap":1523},"2026-01-16",59.28,59.566,-0.164,-0.27,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1427,"volume":701,"transactions":9,"vwap":1530},"2026-01-15",59.75,60.0019989,59.73,0.331,{"date":1533,"open":1161,"high":1161,"low":1534,"close":1535,"change":1536,"percent_change":146,"volume":961,"transactions":9,"vwap":1535},"2026-01-14",59.19,59.399,0.226,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":790,"transactions":9,"vwap":1542},"2026-01-13",59.22,59.65,59.098999,59.173,-0.472,-0.79,{"date":1546,"open":1547,"high":1548,"low":1316,"close":1548,"change":1549,"percent_change":346,"volume":790,"transactions":9,"vwap":1548},"2026-01-12",59.049999,59.645,0.837,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1536,"percent_change":1276,"volume":688,"transactions":9,"vwap":1552},"2026-01-09",58.808,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":756,"transactions":9,"vwap":1556},"2026-01-08",58.68,58.582,0.007,0.01,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":533,"percent_change":1181,"volume":1065,"transactions":9,"vwap":1562},"2026-01-07",59,58.575,{"date":1564,"open":1565,"high":1565,"low":1261,"close":1566,"change":1567,"percent_change":65,"volume":1114,"transactions":9,"vwap":1566},"2026-01-06",59.060001,59.0050011,0.525,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":1070,"volume":884,"transactions":9,"vwap":1571},"2026-01-05",58.0099983,58.48,57.97,0.681,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":672,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-02",57.0099983,57.84,57.799,2.68,14400,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1525,"volume":1587,"transactions":9,"vwap":1585},"2025-12-31",56.496,55.93,56.289,-0.152,12700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":189,"volume":1595,"transactions":9,"vwap":1593},"2025-12-30",56.53,56.58,56.31,56.441,0.085,16800,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":742,"transactions":9,"vwap":1600},"2025-12-29",56.040001,56.42,56.356,-0.133,-0.24,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":976,"transactions":9,"vwap":1608},"2025-12-26",56.3,56.61,56.21,56.489,0.351,0.63,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1100,"percent_change":1617,"volume":173,"transactions":9,"vwap":1616},"2025-12-24",56.060001,56.16,55.99,56.138,0.16,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":319,"volume":756,"transactions":9,"vwap":1621},"2025-12-23",55.88,56.049,-1.129,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1037,"transactions":9,"vwap":1626},"2025-12-22",57.17,57.178,0.272,0.48,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1428,"volume":814,"transactions":9,"vwap":1634},"2025-12-19",56.92,57.060001,56.68,56.906,0.513,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1065,"transactions":9,"vwap":1640},"2025-12-18",56.52,56.67,56.393,0.708,1.27,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":884,"transactions":9,"vwap":1646},"2025-12-17",56.2,55.685,-0.396,-0.71,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":206,"volume":1507,"transactions":9,"vwap":1652},"2025-12-16",55.77,56.081001,-0.299,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1376,"volume":1660,"transactions":9,"vwap":1658},"2025-12-15",56.87,56.36,56.38,-0.213,9300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":71,"volume":892,"transactions":9,"vwap":1665},"2025-12-12",56.76,56.89,56.593,-0.617,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1594,"percent_change":189,"volume":961,"transactions":9,"vwap":1670},"2025-12-11",57.14,57.21,56.95,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":338,"volume":1678,"transactions":9,"vwap":1676},"2025-12-10",56.94,57.16,57.125,0.166,3200,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1120,"volume":688,"transactions":9,"vwap":1681},"2025-12-09",56.959,0.169,{"date":1684,"open":1195,"high":1195,"low":1663,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-08",56.79,-0.21,-0.37,16400,{"date":1690,"open":1691,"high":1692,"low":1664,"close":1693,"change":51,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-05",57.18,57.28,57,0.87,5000,{"date":1697,"open":1638,"high":1698,"low":1599,"close":1699,"change":405,"percent_change":405,"volume":727,"transactions":9,"vwap":1699},"2025-12-04",56.744,56.51,{"date":1701,"open":1702,"high":1639,"low":1703,"close":1699,"change":372,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1699},"2025-12-03",56.475,56.25,-0.05,4500,{"date":1707,"open":1639,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1376,"volume":1712,"transactions":9,"vwap":1710},"2025-12-02",56.86,56.335,56.54,-0.215,6800,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":267,"volume":742,"transactions":9,"vwap":1717},"2025-12-01",56.84,56.645,56.755,0.043,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":756,"transactions":9,"vwap":1722},"2025-11-28",56.72,56.712,0.332,0.59,{"date":1726,"open":1727,"high":1710,"low":1728,"close":1658,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1658},"2025-11-26",56.45,56.28,0.45,0.8,5400,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1584,"change":891,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1584},"2025-11-25",56.13,55.59,0.34,10100,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1642,"volume":814,"transactions":9,"vwap":1742},"2025-11-24",55.44,55.905,55.74,0.7,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":381,"percent_change":328,"volume":1749,"transactions":9,"vwap":1748},"2025-11-21",54.705,55.28,55.040001,18600,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1648,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-20",57.080002,55.27,-1.27,8200,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1036,"volume":814,"transactions":9,"vwap":1760},"2025-11-19",56.46,55.83,55.98,-0.494,{"date":1763,"open":1710,"high":1710,"low":1614,"close":1764,"change":1765,"percent_change":1704,"volume":1766,"transactions":9,"vwap":1764},"2025-11-18",56.474,-0.026,6700,{"date":1768,"open":1693,"high":1769,"low":1658,"close":1178,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1178},"2025-11-17",57.075001,-0.4,-0.7,6100,{"date":1774,"open":1691,"high":1775,"low":1721,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-14",57.45,56.9,-0.18,-0.32,16100,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1752,"change":1784,"percent_change":1785,"volume":1496,"transactions":9,"vwap":1752},"2025-11-13",57.9,57.029999,-0.69,-1.19,{"date":1787,"open":1788,"high":1788,"low":1185,"close":1789,"change":1790,"percent_change":1791,"volume":1347,"transactions":9,"vwap":1789},"2025-11-12",57.87,57.77,0.04,0.07,{"date":1793,"open":1577,"high":1794,"low":1795,"close":1795,"change":1019,"percent_change":372,"volume":1712,"transactions":9,"vwap":1795},"2025-11-11",57.86,57.73,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":58,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-10",57.62,57.887,57.43,57.75,2.1,11300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":197,"percent_change":904,"volume":1809,"transactions":9,"vwap":1807},"2025-11-07",56.33,56.56,56.14,11200,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":645,"volume":1815,"transactions":9,"vwap":1813},"2025-11-06",57.65,56.65,-0.76,26900,{"date":1817,"open":1576,"high":1818,"low":1576,"close":178,"change":1628,"percent_change":1249,"volume":1819,"transactions":9,"vwap":178},"2025-11-05",57.71,10200,{"date":1821,"open":1752,"high":1822,"low":1823,"close":1823,"change":798,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-04",57.38,56.93,-1.84,6600,{"date":1827,"open":1828,"high":1828,"low":1185,"close":1829,"change":1094,"percent_change":1730,"volume":1830,"transactions":9,"vwap":1829},"2025-11-03",58.46,58,4900,{"date":1832,"open":1833,"high":1834,"low":1822,"close":1835,"change":1836,"percent_change":1602,"volume":1837,"transactions":9,"vwap":1835},"2025-10-31",57.64,57.78,57.54,-0.14,13100,{"date":1839,"open":1840,"high":1841,"low":1833,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-10-30",58.27,58.28,57.68,-0.874,-1.49,66400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":65,"volume":742,"transactions":9,"vwap":1851},"2025-10-29",58.89,58.95,58.51,58.554,0.524,{"date":1854,"open":1855,"high":1856,"low":1794,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-28",58.14,58.42,58.029999,-0.47,-0.8,3000,{"date":1862,"open":1571,"high":1863,"low":1864,"close":1863,"change":740,"percent_change":1865,"volume":805,"transactions":9,"vwap":1863},"2025-10-27",58.5,57.99,1.79,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1830,"transactions":9,"vwap":1869},"2025-10-24",57.93,57.47,0.44,0.77,{"date":1873,"open":1874,"high":1875,"low":1674,"close":1783,"change":1094,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1783},"2025-10-23",56.98,57.37,0.81,7200,{"date":1879,"open":1721,"high":1693,"low":1658,"close":1880,"change":1881,"percent_change":1858,"volume":1157,"transactions":9,"vwap":1880},"2025-10-22",56.57,-0.267,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1406,"volume":1037,"transactions":9,"vwap":1884},"2025-10-21",56.837,-0.557,{"date":1887,"open":1186,"high":1888,"low":1186,"close":1888,"change":1889,"percent_change":1012,"volume":749,"transactions":9,"vwap":1888},"2025-10-20",57.394,0.729,{"date":1891,"open":1892,"high":1674,"low":1892,"close":1893,"change":1894,"percent_change":111,"volume":984,"transactions":9,"vwap":1893},"2025-10-17",56.408,56.665,-0.004,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":549,"volume":727,"transactions":9,"vwap":1899},"2025-10-16",57.118,56.55,56.669,0.325,{"date":1902,"open":1807,"high":1807,"low":1903,"close":1903,"change":695,"percent_change":1904,"volume":173,"transactions":9,"vwap":1903},"2025-10-15",56.344,1.59,{"date":1906,"open":1753,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-14",55.92,55.17,55.464,-0.457,-0.82,4200,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1220,"volume":814,"transactions":9,"vwap":1917},"2025-10-13",55.63,56.094002,55.921,1.586,{"date":1920,"open":1921,"high":1921,"low":25,"close":25,"change":1922,"percent_change":680,"volume":821,"transactions":9,"vwap":25},"2025-10-10",54.55,-1.971,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1297,"transactions":9,"vwap":1927},"2025-10-09",56.397,56.12,56.306,-0.513,-0.9,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1743,"volume":821,"transactions":9,"vwap":1933},"2025-10-08",56.664,56.819,56.47,0.396,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1784,"volume":984,"transactions":9,"vwap":1940},"2025-10-07",56.97,56.29,56.423,-0.394,{"date":1943,"open":1606,"high":1944,"low":1606,"close":1945,"change":1946,"percent_change":363,"volume":821,"transactions":9,"vwap":1945},"2025-10-06",56.91,56.817,0.231,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":687,"volume":1037,"transactions":9,"vwap":1950},"2025-10-03",56.6,56.586,0.124,{"date":1953,"open":1664,"high":1664,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":173,"transactions":9,"vwap":1955},"2025-10-02",56.18,56.462,0.262,0.47,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1645,"change":136,"percent_change":58,"volume":1507,"transactions":9,"vwap":1645},"2025-10-01",55.9,56.26,55.87,{"date":1964,"open":1584,"high":1584,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-30",55.43,55.54,0.015,0.03,76000,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":22,"volume":984,"transactions":9,"vwap":1974},"2025-09-29",55.657,55.47,55.525,0.516,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":472,"volume":1037,"transactions":9,"vwap":1979},"2025-09-26",54.878,55.0089989,-0.225,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1334,"volume":1297,"transactions":9,"vwap":1985},"2025-09-25",55.46,55.049999,55.234,-0.243,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":688,"transactions":9,"vwap":1989},"2025-09-24",55.477,-0.154,-0.28,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":250,"volume":1157,"transactions":9,"vwap":1996},"2025-09-23",55.7,55.62,55.631,0.24,{"date":1999,"open":1747,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-22",55.552,55.23,55.391,-0.037,-0.07,64500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":841,"percent_change":2010,"volume":1037,"transactions":9,"vwap":2009},"2025-09-19",55.434,55.428,-0.31,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1777,"volume":1037,"transactions":9,"vwap":2014},"2025-09-18",55.615,55.598,-0.101,{"date":2017,"open":1907,"high":1907,"low":2018,"close":2018,"change":499,"percent_change":363,"volume":961,"transactions":9,"vwap":2018},"2025-09-17",55.699,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1729,"volume":688,"transactions":9,"vwap":2021},"2025-09-16",55.469,0.249,{"date":2024,"open":1748,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":2028,"volume":1449,"transactions":9,"vwap":2025},"2025-09-15",55.22,54.83,0.569,1.04,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":373,"volume":1449,"transactions":9,"vwap":2033},"2025-09-12",54.88,54.44,54.651,-0.022,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":1012,"volume":173,"transactions":9,"vwap":2039},"2025-09-11",54.46,54.675,54.673,0.696,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1609,"percent_change":2047,"volume":905,"transactions":9,"vwap":2046},"2025-09-10",53.824,54.02,53.81,53.977,0.65,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":688,"transactions":9,"vwap":2050},"2025-09-09",53.626,0.302,0.57,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":65,"volume":701,"transactions":9,"vwap":2057},"2025-09-08",53.41,53.127,53.324,0.478,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1157,"transactions":9,"vwap":2063},"2025-09-05",52.97,52.795,52.846,0.581,1.11,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":284,"volume":688,"transactions":9,"vwap":2068},"2025-09-04",52.265,-0.189,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":1276,"volume":688,"transactions":9,"vwap":2072},"2025-09-03",52.454,0.202,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":765,"percent_change":904,"volume":756,"transactions":9,"vwap":2077},"2025-09-02",52.23,52.252,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":905,"transactions":9,"vwap":2081},"2025-08-29",52.259,52.334,-0.056,-0.11,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":1019,"volume":2089,"transactions":9,"vwap":2087},"2025-08-28",52.61,52.39,-0.013,20900,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":294,"volume":1297,"transactions":9,"vwap":2093},"2025-08-27",51.98,52.403,-0.326,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":841,"volume":756,"transactions":9,"vwap":2098},"2025-08-26",52.675,52.729,-0.092,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":1334,"volume":688,"transactions":9,"vwap":2102},"2025-08-25",52.821,-0.235,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":1037,"transactions":9,"vwap":2107},"2025-08-22",53.084999,53.056,0.995,1.91,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2004,"percent_change":1049,"volume":688,"transactions":9,"vwap":2112},"2025-08-21",52.061001,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2004,"percent_change":1049,"volume":688,"transactions":9,"vwap":2115},"2025-08-20",52.131,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":688,"transactions":9,"vwap":2118},"2025-08-19",52.201,-0.435,-0.83,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":481,"volume":688,"transactions":9,"vwap":2123},"2025-08-18",52.636,0.316,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":701,"transactions":9,"vwap":2128},"2025-08-15",52.34,52.32,0.068,0.13,{"date":2132,"open":2077,"high":2077,"low":2077,"close":2077,"change":2133,"percent_change":2134,"volume":688,"transactions":9,"vwap":2077},"2025-08-14",-0.599,-1.13,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":688,"transactions":9,"vwap":2137},"2025-08-13",52.851,0.611,1.17,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":2145,"volume":790,"transactions":9,"vwap":2142},"2025-08-12",52.24,52.235,0.589,1.14,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2083,"percent_change":1686,"volume":1037,"transactions":9,"vwap":2149},"2025-08-11",51.95,51.651,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":1048,"percent_change":841,"volume":688,"transactions":9,"vwap":2152},"2025-08-08",51.761,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":1871,"volume":1037,"transactions":9,"vwap":2155},"2025-08-07",51.849,0.397,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":146,"volume":688,"transactions":9,"vwap":2159},"2025-08-06",51.452,0.194,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":398,"volume":756,"transactions":9,"vwap":2164},"2025-08-05",51.33,51.258,0.214,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1248,"percent_change":101,"volume":735,"transactions":9,"vwap":2170},"2025-08-04",50.985,51.049999,51.043999,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1980,"percent_change":1334,"volume":1037,"transactions":9,"vwap":2174},"2025-08-01",50.43,50.535,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":1544,"volume":756,"transactions":9,"vwap":2177},"2025-07-31",50.76,-0.402,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1114,"transactions":9,"vwap":2184},"2025-07-30",51.55,51.58,50.14,51.162,-0.347,-0.67,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":121,"volume":1065,"transactions":9,"vwap":2191},"2025-07-29",51.56,51.45,51.509,0.127,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":1065,"transactions":9,"vwap":2197},"2025-07-28",51.44,51.63,51.382,-0.46,-0.89,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":688,"transactions":9,"vwap":2202},"2025-07-25",51.842,-0.135,-0.26,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":1991,"percent_change":2209,"volume":688,"transactions":9,"vwap":2208},"2025-07-24",52.211,51.977,-0.54,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":58,"volume":688,"transactions":9,"vwap":2212},"2025-07-23",52.257,0.614,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":1777,"volume":688,"transactions":9,"vwap":2216},"2025-07-22",51.643,-0.091,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":1037,"transactions":9,"vwap":2221},"2025-07-21",51.74,51.734,0.346,0.67,{"date":2225,"open":2182,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2204,"volume":735,"transactions":9,"vwap":2228},"2025-07-18",51.67,51.26,51.388,-0.134,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2233,"percent_change":1236,"volume":688,"transactions":9,"vwap":2232},"2025-07-17",51.522,0.284,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":398,"volume":1297,"transactions":9,"vwap":2237},"2025-07-16",51.27,51.238,0.215,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":1414,"volume":688,"transactions":9,"vwap":2241},"2025-07-15",51.022999,0.383,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":687,"volume":688,"transactions":9,"vwap":2245},"2025-07-14",50.64,0.113,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":1777,"percent_change":2250,"volume":688,"transactions":9,"vwap":2249},"2025-07-11",50.527,-0.35,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":498,"percent_change":1383,"volume":1384,"transactions":9,"vwap":2255},"2025-07-10",50.85,50.34,50.707,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":1049,"volume":1037,"transactions":9,"vwap":2258},"2025-07-09",50.549,-0.066,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":1736,"percent_change":2263,"volume":688,"transactions":9,"vwap":2262},"2025-07-08",50.615,0.68,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":688,"transactions":9,"vwap":2266},"2025-07-07",50.275,-0.707,-1.39,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":1236,"volume":688,"transactions":9,"vwap":2271},"2025-07-03",50.982,0.281,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":151,"volume":688,"transactions":9,"vwap":2275},"2025-07-02",50.701,0.179,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":1791,"volume":1037,"transactions":9,"vwap":2279},"2025-07-01",50.522,0.037,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":820,"volume":688,"transactions":9,"vwap":2284},"2025-06-30",50.42,50.485,0.084,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":688,"transactions":9,"vwap":2288},"2025-06-27",50.401,-0.095,-0.19,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-06-26",50.51,50.44,50.496,0.271,0.54,2700,{"date":2300,"open":2301,"high":2301,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":688,"transactions":9,"vwap":2301},"2025-06-25",50.225,0.054,0.11,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":931,"percent_change":2307,"volume":688,"transactions":9,"vwap":2306},"2025-06-24",50.171,2.51,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":2311,"percent_change":448,"volume":688,"transactions":9,"vwap":2310},"2025-06-23",48.944,0.446,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":2315,"percent_change":1771,"volume":688,"transactions":9,"vwap":2314},"2025-06-20",48.498,-0.343,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":2319,"percent_change":372,"volume":688,"transactions":9,"vwap":2318},"2025-06-18",48.841,-0.015,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":2133,"percent_change":2323,"volume":688,"transactions":9,"vwap":2322},"2025-06-17",48.856,-1.21,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":781,"percent_change":967,"volume":688,"transactions":9,"vwap":2326},"2025-06-16",49.455,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":688,"transactions":9,"vwap":2330},"2025-06-13",48.99,48.845,-0.746,-1.5,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":735,"transactions":9,"vwap":2338},"2025-06-12",49.65,49.68,49.49,49.591,0.106,0.21,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":250,"volume":984,"transactions":9,"vwap":2345},"2025-06-11",49.66,49.909,49.485,0.211,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":1743,"volume":688,"transactions":9,"vwap":2350},"2025-06-10",49.275,49.274,0.344,{"date":2353,"open":526,"high":526,"low":2354,"close":2355,"change":2165,"percent_change":1870,"volume":2356,"transactions":9,"vwap":2355},"2025-06-09",48.9,48.93,33300,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":1119,"percent_change":146,"volume":756,"transactions":9,"vwap":2360},"2025-06-06",49.88,48.716,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1414,"volume":961,"transactions":9,"vwap":2365},"2025-06-05",48.89,48.34,48.532,0.365,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":51,"percent_change":740,"volume":688,"transactions":9,"vwap":2369},"2025-06-04",48.167,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":2373,"percent_change":2374,"volume":688,"transactions":9,"vwap":2372},"2025-06-03",47.677,0.132,0.28,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":1427,"volume":1297,"transactions":9,"vwap":2378},"2025-06-02",47.56,47.545,0.267,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":2384,"percent_change":755,"volume":1297,"transactions":9,"vwap":2383},"2025-05-30",47.074001,47.278,-0.523,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2340,"percent_change":1870,"volume":688,"transactions":9,"vwap":2388},"2025-05-29",47.706,47.801,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":2198,"volume":756,"transactions":9,"vwap":2392},"2025-05-28",47.87,47.591,-0.219,{"date":2395,"open":2396,"high":2396,"low":2396,"close":2396,"change":2397,"percent_change":663,"volume":688,"transactions":9,"vwap":2396},"2025-05-27",47.81,-0.048,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1037,"transactions":9,"vwap":2401},"2025-05-23",47.815,47.858,0.129,0.27,{"date":2405,"open":2406,"high":2406,"low":2406,"close":2406,"change":663,"percent_change":1686,"volume":688,"transactions":9,"vwap":2406},"2025-05-22",47.729,{"date":2408,"open":2409,"high":2409,"low":2409,"close":2409,"change":2410,"percent_change":841,"volume":688,"transactions":9,"vwap":2409},"2025-05-21",47.829,-0.083,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":756,"transactions":9,"vwap":2414},"2025-05-20",47.68,47.912,-0.137,-0.29,{"date":2418,"open":2419,"high":2419,"low":2419,"close":2419,"change":890,"percent_change":2374,"volume":688,"transactions":9,"vwap":2419},"2025-05-19",48.049,{"date":2421,"open":2422,"high":2422,"low":2422,"close":2422,"change":2423,"percent_change":2004,"volume":688,"transactions":9,"vwap":2422},"2025-05-16",47.915,-0.035,{"date":2425,"open":2426,"high":2426,"low":2426,"close":2426,"change":372,"percent_change":2427,"volume":688,"transactions":9,"vwap":2426},"2025-05-15",47.95,-0.06,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":2311,"percent_change":22,"volume":688,"transactions":9,"vwap":2430},"2025-05-14",47.98,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":1119,"percent_change":1276,"volume":2436,"transactions":9,"vwap":2435},"2025-05-13",47.54,47.58,47.534,11900,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":1355,"transactions":9,"vwap":2441},"2025-05-12",46.395,47.6,47.35,0.955,2.06,{"date":2445,"open":2446,"high":2446,"low":2439,"close":2439,"change":2447,"percent_change":398,"volume":876,"transactions":9,"vwap":2439},"2025-05-09",46.807,0.195,{"date":2449,"open":2450,"high":2450,"low":2450,"close":2450,"change":2203,"percent_change":2416,"volume":688,"transactions":9,"vwap":2450},"2025-05-08",46.2,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":940,"volume":709,"transactions":9,"vwap":2454},"2025-05-07",46.34,46.335,-0.444,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":976,"transactions":9,"vwap":2460},"2025-05-06",46.9,46.77,46.779,-0.226,-0.48,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":2466,"percent_change":65,"volume":688,"transactions":9,"vwap":2465},"2025-05-05",47.0050011,0.419,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2470,"change":1415,"percent_change":2471,"volume":735,"transactions":9,"vwap":2470},"2025-05-02",46.7,46.586,2.67,{"date":2473,"open":2474,"high":2474,"low":2474,"close":2474,"change":2129,"percent_change":189,"volume":688,"transactions":9,"vwap":2474},"2025-05-01",45.376,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":2479,"percent_change":1094,"volume":1065,"transactions":9,"vwap":2478},"2025-04-30",44.96,45.308,0.208,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":687,"volume":2485,"transactions":9,"vwap":2483},"2025-04-29",45.18,45.099998,0.1,65500,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":2489,"percent_change":2340,"volume":688,"transactions":9,"vwap":2488},"2025-04-28",45,0.095,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":2415,"percent_change":1081,"volume":961,"transactions":9,"vwap":2493},"2025-04-25",44.87,44.905,44.86,{"date":2496,"open":2497,"high":2497,"low":2497,"close":2497,"change":126,"percent_change":65,"volume":688,"transactions":9,"vwap":2497},"2025-04-24",45.042,{"date":2499,"open":2500,"high":2500,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":688,"transactions":9,"vwap":2500},"2025-04-23",44.642,0.51,1.16,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":405,"percent_change":405,"volume":688,"transactions":9,"vwap":175}]