[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSHD":3,"homepage-market-summary":31,"stock-historical-GSHD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GSHD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Goosehead Insurance, Inc. Class A Common Stock","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","Goosehead Insurance Inc operates as an insurance agency. Its insurance products consist of homeowner's insurance; auto insurance; other personal lines products including flood, wind and earthquake insurance; excess liability or umbrella insurance; specialty lines insurance (motorcycle, recreational vehicle and other insurance); commercial lines insurance (general liability, property, and auto insurance for small businesses); and life insurance. Geographically, it operates in Texas, California, Illinois, Florida, and other regions. The company is has a single reportable segment: insurance distribution.","1,600","Westlake, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},45.51,46.06,47.3,44.81,47.15,-1.64,-3.48,312352.73983,8358,45.5612,79.85,33.68,452136.685662148,25.6,2120,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},114.76,413720,151007971.415537,-55.91,"2025-04-22",[183,184,193,204,214,225,236,247,256,267,278,289,299,310,321,331,341,351,362,372,383,394,404,414,425,436,447,458,469,478,489,500,511,521,531,542,553,564,575,586,596,606,615,626,637,647,657,667,678,687,697,708,718,728,739,747,755,764,773,781,789,796,805,813,820,829,836,845,854,863,871,879,888,897,906,915,923,931,940,948,957,966,973,981,990,999,1007,1016,1023,1029,1037,1046,1055,1063,1071,1078,1087,1095,1102,1110,1118,1126,1134,1142,1148,1157,1164,1170,1178,1186,1195,1203,1212,1221,1229,1237,1243,1252,1259,1267,1275,1283,1292,1299,1306,1314,1321,1330,1335,1344,1352,1361,1370,1376,1385,1392,1400,1407,1415,1424,1432,1437,1446,1454,1463,1472,1479,1483,1491,1498,1503,1510,1518,1524,1532,1538,1545,1554,1561,1570,1578,1586,1594,1603,1612,1619,1627,1636,1645,1652,1661,1670,1679,1686,1695,1703,1711,1719,1725,1733,1741,1750,1759,1767,1775,1782,1790,1797,1804,1812,1819,1825,1832,1839,1844,1852,1860,1867,1875,1884,1893,1900,1909,1916,1923,1931,1939,1944,1953,1960,1969,1978,1986,1994,2000,2009,2017,2024,2032,2037,2045,2053,2060,2066,2073,2080,2088,2096,2102,2111,2118,2126,2133,2140,2147,2154,2161,2170,2176,2185,2192,2200,2207,2213,2220,2224,2231,2237,2242,2249,2258,2265,2273,2282,2290,2297,2304,2310,2317,2325,2334,2341,2348,2355,2363,2372,2381,2387,2395,2402,2409,2417,2425,2434,2443,2450,2457,2465,2472,2480,2488,2495,2502,2507,2514,2522,2531,2540,2548,2554,2563,2571,2578,2586,2594,2603,2610,2617,2622,2631,2640,2649,2657,2665,2671,2679,2687,2696,2703,2710,2718,2725,2732,2739,2748,2756,2764,2772,2779,2788,2797,2805,2814,2820,2828,2835,2843,2852,2860,2866,2874,2881,2886,2893,2900,2907,2914,2922,2929,2937,2944,2950,2957,2966,2973,2982,2988,2997,3004,3012,3019,3028,3035,3043,3050,3057,3066,3073,3079,3087,3095,3103,3112,3121,3128],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":19,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.33,47.34,1.79,3.95,618907.660675,12516,46.5961,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",43.99,45.84,43.085,45.36,1.37,3.11,670928.001284,11300,45.0045,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.87,45.58,43.05,-0.4,-0.9,481442.009649,11988,44.0424,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",44.382,45.71,43.94,44.39,-0.84,-1.86,398762.781829,8791,44.5204,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",44.82,46.72,43.72,45.23,1.58,3.62,459652.415433,11895,45.4041,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",43.67,45.02,43.38,43.65,0.13,0.3,734053.514507,14842,44.0737,{"date":248,"open":239,"high":217,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.39,43.52,-2.24,-4.9,889457.08675,17941,43.9789,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",52.54,52.66,44.12,45.76,-5.94,-11.49,1652030.895646,27135,46.563,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",54.01,54.63,51.47,51.7,-2.85,-5.22,630702.103293,12484,52.3093,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",53.03,55.2,51.75,54.55,1.22,2.29,661942.388538,10211,54.3773,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",56.75,53.23,53.33,-3.135,-5.55,466179.031514,10869,54.5458,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",58.57,59.88,56.44,56.465,-2.885,-4.86,407813.096821,11015,57.7259,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",59.26,60.25,58.12,59.35,-0.56,-0.93,239161.012946,9107,59.378,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",57.99,60.275,59.91,2.73,4.77,267950.582703,9076,59.5577,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":160,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",57.32,57.531,55.48,57.18,1.31,186287.113129,6004,56.8238,{"date":342,"open":343,"high":344,"low":345,"close":303,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",56.85,57.69,56.12,0.04,0.07,367636.055481,12177,56.7428,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",61.82,61.85,54.66,56.4,-5.92,-9.5,769353.787874,16189,56.5594,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",65.05,61.32,62.32,-2.89,-4.43,291311.801626,10435,62.4745,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",66.39,66.7,63.36,65.21,-1.87,-2.79,486091.660479,8812,65.2876,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",69.78,70.84,64.32,67.08,-1.72,-2.5,290379.573593,6726,67.8439,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":153,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",68.45,70.44,67.93,68.8,0.51,180884.273003,6608,68.9564,{"date":405,"open":406,"high":407,"low":408,"close":396,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",69.27,70.16,67.81,-0.2,-0.29,208999.292228,7970,68.4588,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",70.68,70.785,68.18,68.65,-2.61,-3.66,280320.643082,8003,68.8991,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",70.72,72.8,70.11,71.26,0.81,1.15,185851.70823,6627,71.7249,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",69.65,71.555,69.5,70.45,-0.86,-1.21,174750.308823,5767,70.4362,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",72.34,72.655,70.66,71.31,-1.02,-1.41,156027.430663,6380,71.465,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",72.85,73.31,71.6,72.33,-0.67,-0.92,184418.59356,6640,72.273,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":138,"volume":475,"transactions":476,"vwap":477},"2026-08-24",72.43,74.42,73,0.48,334121.655122,10187,73.22,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",70.75,72.966405,70.26,72.52,1.82,2.57,317227.522923,9205,72.2535,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",67.57,71.2,66.9584,70.7,2.31,3.38,477018.314473,9841,70.1699,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",65.4,69,64.39,68.39,3.61,5.57,275322.187853,6808,68.0423,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":148,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",65.89,67.46,64.67,64.78,0.59,288892.776576,8105,65.739,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":273,"volume":528,"transactions":529,"vwap":530},"2026-08-17",64.935,65.62,63.58,64.4,-1.89,235299.458642,7276,64.3642,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",67.18,67.315,65.02,66.29,-1.11,-1.65,302641.550419,9556,66.3534,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",66.27,68.4,64.047,67.4,1.85,2.82,473921.793838,9189,66.5629,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",64.01,65.7053,63.34,65.55,0.24,0.37,176606.804249,6685,65.1841,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",64.48,66.21,63.395,65.31,0.76,1.18,196558.28379,7280,65.304,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",63.89,65.63,63.04,64.55,-0.65,-1,329310.633963,9706,64.5871,{"date":587,"open":536,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",67.505,64.69,65.2,-1.46,-2.19,429558.224193,8934,65.6461,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":410,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",66.95,67.04,64.58,66.66,-0.43,332377.869453,8923,66.3569,{"date":607,"open":608,"high":608,"low":609,"close":598,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",68.9,65.56,-1.61,-2.35,461152.634745,10458,67.3633,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",66.15,68.84,64.98,68.56,2.905,4.42,633965.282923,13353,67.3105,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",62.57,66,62.325,65.655,3.655,5.9,503765.680974,11833,65.191,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":221,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",62.65,63.855,61.55,62,-2.91,705533.269307,14989,62.3936,{"date":648,"open":649,"high":419,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",67.49,62.3,63.86,-6.86,-9.7,806712.57212,18565,63.9707,{"date":658,"open":659,"high":660,"low":661,"close":427,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",69.48,70.88,67.6999,1.9,2.76,839301.230342,17598,69.7724,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",63.01,69.275,62.62,68.82,6.82,11,974136.191836,17002,67.6434,{"date":679,"open":680,"high":681,"low":680,"close":642,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",58.91,62.99,3.25,5.53,619882.373665,13705,61.8822,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",53.44,59.11,58.75,4.85,9,933117.41557,15612,57.6093,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",51.87,55.7,48.19,53.9,2.5,4.86,990302.089262,17590,53.3962,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":611,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",54.3,54.475,51.21,51.4,-4.37,414628.258166,10060,51.7962,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":22,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",55.57,57.89,53.64,53.75,-6.08,531344.349354,11052,54.4304,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",55.36,57.43,54.995,57.23,2.95,5.43,542325.42859,11145,56.4627,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":610,"volume":746,"transactions":9,"vwap":744},"2026-07-17",55.5,57.38,54.080002,54.28,-0.89,358800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":673,"volume":754,"transactions":9,"vwap":752},"2026-07-16",52.35,56.64,51.932,55.17,3.52,773700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",51.9,53.014999,50.19,51.65,1.35,2.68,475200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",53.52,53.885,50.029999,50.3,-4.57,-8.33,286900,{"date":774,"open":775,"high":741,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",53.54,52.83,54.87,1.33,2.48,441600,{"date":782,"open":783,"high":784,"low":785,"close":775,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-07-10",53.7,54.61,52.19,0.58,1.1,511900,{"date":790,"open":343,"high":343,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",50.745,52.96,-3.94,-6.92,1026100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",55.46,57.52,53.55,56.9,1.3,2.34,1105100,{"date":806,"open":723,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",55.97,53,55.6,2.6,4.91,514300,{"date":814,"open":815,"high":816,"low":817,"close":808,"change":818,"percent_change":517,"volume":819,"transactions":9,"vwap":808},"2026-07-06",52.62,53.22,51.38,0.31,410300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",50.8,53.11,50.66,52.69,2.08,4.11,569600,{"date":830,"open":831,"high":712,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",48.63,50.61,2.11,4.35,504300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",47.69,48.64,46.47,48.5,0.52,1.08,461800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",47.67,48.45,46.59,47.98,1.11,2.37,938900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",44.155,47.675,44.07,46.87,2.9,6.6,1027100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":337,"volume":870,"transactions":9,"vwap":868},"2026-06-25",42.75,45.14,42.58,43.97,0.57,539100,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",40.16,43.57,43.4,3.34,8.34,572200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",40.34,41.64,39.735,40.060001,1.05,2.69,564100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",37.099998,40.36,36.97,39.0099983,2.13,5.78,801200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",35.37,37.14,34.59,36.88,1.75,4.98,1295800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",36.85,37.66,33.86,35.13,-2.32,-6.19,561400,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",36.67,38.41,37.45,1.4,3.88,444000,{"date":924,"open":917,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",37.5,35.51,36.049999,-0.77,-2.09,450000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",37.19,37.86,36,36.82,-0.08,-0.22,394300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":389,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-11",38.35,39.025002,36.8,36.9,-4.45,355600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",36.39,39.16,36.205,38.62,2.7,7.52,479500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",36.66,37.108,35.5,35.92,-0.59,-1.62,399100,{"date":967,"open":968,"high":934,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",37.85,36.51,-1.84,-4.8,374000,{"date":974,"open":975,"high":976,"low":977,"close":942,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":942},"2026-06-05",36.45,38.69,36.43,2.53,7.06,441000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",35.56,36.98,35.23,35.82,1.45,4.22,543500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",35.8,36.195,34.22,34.37,-1.73,-4.79,611000,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",36.35,34.27,36.099998,-0.55,-1.5,569800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",35.45,37.69,35,36.65,2.26,6.57,642800,{"date":1017,"open":985,"high":1018,"low":1019,"close":1020,"change":220,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-29",36.064999,34.26,34.39,-2.38,847200,{"date":1024,"open":1025,"high":1010,"low":27,"close":985,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":985},"2026-05-28",37.23,-2.45,-6.5,903700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":912,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-27",39.8,41.8,36.84,37.68,-5.8,531600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",41.07,41.105,38.905,40,-1.68,-4.03,600200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",42.11,42.8,41.12,41.68,-0.81,-1.91,545900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":930,"transactions":9,"vwap":1060},"2026-05-21",40.68,42.52,39.55,42.49,1.125,2.72,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":242,"volume":1070,"transactions":9,"vwap":1068},"2026-05-20",41.31,41.59,39.93,41.365,0.055,346300,{"date":1072,"open":867,"high":1073,"low":1074,"close":1065,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1065},"2026-05-19",44.78,40.62,-0.83,-1.97,459300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",38.64,42.25,38.575,42.14,4.49,11.93,511800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1089,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1089},"2026-05-15",37.65,38.7,37.16,0.8,2.17,327500,{"date":1096,"open":1097,"high":1098,"low":950,"close":908,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":908},"2026-05-14",36.41,37.855,0.46,1.26,427800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":950,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":950},"2026-05-13",39.11,39.325,35.835,-3.26,-8.22,423200,{"date":1111,"open":873,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",40.92,39.53,39.65,-0.51,-1.27,285500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":873,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":873},"2026-05-11",40.64,41.71,39.86,-0.7,-1.71,585100,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",42.665,40.35,40.86,-1.26,-2.99,261800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":885,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-07",40.61,43.24,40.2,42.12,2.56,328800,{"date":1143,"open":867,"high":1144,"low":1039,"close":1039,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1039},"2026-05-06",43.64,-1.39,-3.27,254500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",43.58,44.42,41.74,42.46,-1.13,-2.59,388100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1159,"change":347,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-05-04",43.59,44.79,43.28,0.16,276200,{"date":1165,"open":206,"high":1166,"low":1167,"close":250,"change":1116,"percent_change":1168,"volume":1169,"transactions":9,"vwap":250},"2026-05-01",45.97,42.53,-2.84,390700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1160,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1160},"2026-04-30",46.42,46.805,43.985,-2.43,-5.15,341400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":389,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-29",48.6,49.47,46.95,47.22,-3.51,323500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",49.2,49.66,47.61,48.94,0.69,1.43,332600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":113,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-27",48.18,50.6,48.13,48.25,-0.02,343800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",50.53,50.71,47.92,48.26,-2.51,-4.94,527300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",53.37,54.935,48.07,50.77,5.19,11.39,1023000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":207,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":207},"2026-04-22",44.675,45.95,43.21,0.91,2.04,496300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":346,"volume":1236,"transactions":9,"vwap":1234},"2026-04-21",44.49,46.4,44.14,44.67,0.02,463900,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1092,"percent_change":484,"volume":1242,"transactions":9,"vwap":1241},"2026-04-20",43.51,45.22,44.65,410500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-17",43.83,44.587,43.55,43.85,0.6,1.39,340000,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":904,"volume":1258,"transactions":9,"vwap":1256},"2026-04-16",41.48,43.76,43.25,2.05,454900,{"date":1260,"open":1074,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-15",42.29,40.51,41.2,0.7,1.73,574100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1145,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-14",41.35,42.2,40.445,40.5,-3.32,348800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":920,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-13",40.55,42.185,40.029999,41.89,3.46,591800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-10",42.22,42.41,39.64,40.49,-1.76,-4.17,364000,{"date":1293,"open":1241,"high":1294,"low":1295,"close":1081,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1081},"2026-04-09",45.13,41.79,-3.38,-7.41,469800,{"date":1300,"open":1301,"high":1232,"low":1302,"close":1303,"change":1304,"percent_change":1093,"volume":1305,"transactions":9,"vwap":1303},"2026-04-08",44.88,43.93,45.63,0.97,308400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":148,"volume":1313,"transactions":9,"vwap":1311},"2026-04-07",44.58,46.16,43.745,44.66,0.17,420400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1231,"change":1257,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1231},"2026-04-06",42.17,44.54,41.18,4.83,289000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-02",41.52,42.82,40.26,42.44,0.64,1.53,313200,{"date":1331,"open":867,"high":1137,"low":1332,"close":1032,"change":442,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1032},"2026-04-01",40.56,-2.02,233900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",42.23,43.62,41.385,42.66,0.36,0.85,519500,{"date":1345,"open":1346,"high":1347,"low":1042,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",41.36,43.325,42.3,1.2,2.92,310300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",41.7,42.63,41.0099983,41.099998,-0.98,-2.33,361900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",40.99,42.27,40.59,42.080002,0.89,2.16,382800,{"date":1371,"open":1153,"high":1372,"low":881,"close":1373,"change":1052,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",42.755,41.19,-1.93,471800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-24",43.84,44.795,41.86,42,-2.39,-5.38,572600,{"date":1386,"open":1338,"high":1387,"low":1388,"close":219,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":219},"2026-03-23",45.11,41.65,1.97,4.64,613700,{"date":1393,"open":1394,"high":875,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",41.93,40.32,42.42,0.21,0.5,1043500,{"date":1401,"open":1294,"high":1402,"low":1403,"close":1404,"change":379,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-19",45.645,41.96,42.21,-6.2,480100,{"date":1408,"open":1409,"high":207,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-18",44.32,43.56,45,-0.03,-0.07,362700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-17",45.12,47.025002,44.8,45.029999,0.1,0.22,318600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":570,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-16",44.09,44.97,42.77,44.93,1.72,551800,{"date":1433,"open":1434,"high":1073,"low":1410,"close":1435,"change":1397,"percent_change":474,"volume":1436,"transactions":9,"vwap":1435},"2026-03-13",44.2,44.17,472400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",43.61,45.0099983,43.07,43.96,-0.18,-0.41,656200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1233,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1233},"2026-03-11",46.0099983,46.32,44,-2.05,-4.44,305400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-10",47.33,47.97,45.62,46.19,-1.7,-3.55,409000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-09",49.57,49.655,47.049999,47.89,-2.25,-4.49,241500,{"date":1473,"open":1474,"high":1206,"low":841,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",50,50.14,-0.66,-1.3,339500,{"date":1480,"open":769,"high":712,"low":1474,"close":822,"change":108,"percent_change":1481,"volume":1482,"transactions":9,"vwap":822},"2026-03-05",0.12,310700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":643,"volume":1490,"transactions":9,"vwap":1488},"2026-03-04",52.26,52.9,50.68,50.74,-1.52,305100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1485,"change":1496,"percent_change":295,"volume":1497,"transactions":9,"vwap":1485},"2026-03-03",53.68,54.565,50.42,-3.07,490900,{"date":1499,"open":808,"high":1500,"low":808,"close":1501,"change":118,"percent_change":826,"volume":1502,"transactions":9,"vwap":1501},"2026-03-02",55.54,55.33,475800,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":559,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-27",53.51,54.89,54.2,0.44,672300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":549,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-26",52.45,55.22,51.77,53.96,5.51,700700,{"date":1519,"open":1520,"high":776,"low":1521,"close":1522,"change":843,"percent_change":1368,"volume":1523,"transactions":9,"vwap":1522},"2026-02-25",50.22,49.895,51.14,786900,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-24",45.92,50.355,50.060001,4.24,9.25,801600,{"date":1533,"open":1450,"high":1534,"low":1450,"close":1535,"change":199,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-23",47.315,45.82,3.08,1139200,{"date":1539,"open":218,"high":1540,"low":1541,"close":1542,"change":1264,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-20",45.85,42.87,44.45,1.6,832900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-19",47.49,48,43.040001,43.75,-3.63,-7.66,855600,{"date":1555,"open":1556,"high":741,"low":1410,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",54.255,47.38,-3.25,-6.42,1463900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",49.22,51.84,48.68,50.63,1.94,3.98,878400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":421,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-13",51.42,52.99,48.49,48.69,-6.99,700000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":749,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":749},"2026-02-12",49.91,52.59,46.8,2.845,5.75,775700,{"date":1587,"open":1588,"high":1589,"low":1548,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-11",50.465,52.44,49.505,-0.515,-1.03,1241200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-10",57,57.0099983,48.16,50.02,-7.43,-12.93,1667100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-09",65.78,66.13,57.355,57.45,-8.72,-13.18,725900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1368,"percent_change":89,"volume":1618,"transactions":9,"vwap":1617},"2026-02-06",64.26,66.72,64.029999,66.17,259900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1358,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-05",65.12,66.26,63.43,64.010002,-1.51,330900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-04",61.040001,65.6,60.135,64.99,4.62,7.65,504900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-03",59.63,61.63,59.53,60.37,0.2,0.33,353700,{"date":1646,"open":1647,"high":129,"low":325,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-02",62.21,60.17,-1.67,-2.7,296600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-30",62.81,63.3,61.73,61.84,-0.88,-1.4,243000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-29",62.77,63.56,62.049999,62.72,0.11,0.18,230300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-28",63.53,63.82,61.52,62.61,-0.97,-1.53,212600,{"date":1680,"open":649,"high":1681,"low":1682,"close":525,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":525},"2026-01-27",67.59,62.805,-4.7,-6.88,416400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-26",68.77,69.665,67.43,68.28,-0.34,-0.5,193000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1115,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-23",68.46,68.86,67.632,68.62,-0.74,134100,{"date":1704,"open":1705,"high":385,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-22",69.050003,68.12,69.13,0.19,0.28,268400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1421,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-21",68.67,70.029999,65.48,68.94,0.15,298600,{"date":1720,"open":1721,"high":1722,"low":399,"close":618,"change":1723,"percent_change":1724,"volume":1694,"transactions":9,"vwap":618},"2026-01-20",70.77,72.39,-2.73,-3.81,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1701,"volume":1732,"transactions":9,"vwap":1730},"2026-01-16",72.099998,73.39,71.41,71.57,-0.53,214200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1727,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1727},"2026-01-15",71.56,74.121,71.235,0.83,1.16,250900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-14",71.21,71.85,69.84,71.27,-0.26,-0.36,298400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-13",74.52,76.22,69.94,71.53,-2.97,-3.99,254000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1115,"volume":1766,"transactions":9,"vwap":1764},"2026-01-12",74.26,75.475,73.9,74.5,-0.38,143700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1667,"volume":1774,"transactions":9,"vwap":1772},"2026-01-09",74.56,76.303,73.825,74.88,0.08,154800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1709,"percent_change":148,"volume":1781,"transactions":9,"vwap":1780},"2026-01-08",74.57,77.82,74.4,74.8,195000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1752,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1752},"2026-01-07",72.58,75.010002,71.642,1.59,2.18,234800,{"date":1791,"open":1792,"high":1793,"low":480,"close":1794,"change":818,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-06",72.62,73.059998,72.93,0.43,229700,{"date":1798,"open":1799,"high":1800,"low":503,"close":1792,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1792},"2026-01-05",69.41,73.73,2.46,3.51,261700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":407,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":407},"2026-01-02",73.5,74.080002,69.64,-3.49,-4.74,278800,{"date":1813,"open":1814,"high":1762,"low":1815,"close":1816,"change":465,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-31",74.14,73.29,73.65,-1.23,214800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1777,"change":464,"percent_change":745,"volume":1824,"transactions":9,"vwap":1777},"2025-12-30",74.94,75.66,72.96,129800,{"date":1826,"open":1827,"high":1753,"low":1828,"close":1829,"change":1413,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-29",75.51,74.46,75.24,-0.09,146100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1115,"percent_change":464,"volume":1838,"transactions":9,"vwap":1837},"2025-12-26",75.73,76.35,75.19,75.31,136000,{"date":1840,"open":1780,"high":1841,"low":1780,"close":1842,"change":39,"percent_change":1304,"volume":1843,"transactions":9,"vwap":1842},"2025-12-24",76.25,75.82,124200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1481,"volume":1851,"transactions":9,"vwap":1849},"2025-12-23",75.099998,75.67,74.63,75.089996,0.09,231600,{"date":1853,"open":1854,"high":1855,"low":473,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-22",73.11,75.59,75,1.555,2.12,241600,{"date":1861,"open":1854,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":68,"volume":1866,"transactions":9,"vwap":1864},"2025-12-19",74.029999,72.23,73.445,0.655,635200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":188,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-18",71.12,73.24,70.665,72.79,2.52,357700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-17",70.69,72.26,70.47,71,-0.19,-0.27,308000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-16",76.15,76.415,70.63,71.19,-5.18,-6.78,410100,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":591,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-15",78.67,76.16,76.37,-1.88,267100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-12",78.74,79.835,77.64,77.83,-0.54,-0.69,208600,{"date":1910,"open":1911,"high":26,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-11",74.34,78.37,4.13,5.56,360300,{"date":1917,"open":1911,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":937,"volume":1922,"transactions":9,"vwap":1920},"2025-12-10",75.22,73.615,74.24,-0.06,446700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":474,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-09",74.39,74.97,73.91,74.3,0.65,213400,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-08",76,73.050003,73.82,-2.18,-2.87,305600,{"date":1940,"open":1918,"high":1941,"low":1848,"close":1933,"change":1264,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1933},"2025-12-05",77.25,0.93,362300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-04",75.33,76.32,74.145,75.3,-0.61,-0.8,271800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1921,"percent_change":937,"volume":1959,"transactions":9,"vwap":1958},"2025-12-03",75.4,77.035004,74.78,75.91,345200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-02",77.050003,77.555,74.658,75.97,0.41,0.54,474700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-01",73.029999,76.49,72.555,75.56,4.01,5.6,487100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":409,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-28",71.72,72.48,71.185,71.55,-0.28,98300,{"date":1987,"open":1988,"high":1989,"low":441,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-26",70.61,72.345,71.75,1.09,1.54,293400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":451,"change":1481,"percent_change":1312,"volume":1999,"transactions":9,"vwap":451},"2025-11-25",70.34,72.82,69.8,436300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-24",70.87,71.33,69.86,70.54,-0.82,-1.15,272600,{"date":2010,"open":2011,"high":2012,"low":1705,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-21",69.12,72.91,71.36,2.51,3.65,329400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1508,"percent_change":1327,"volume":2023,"transactions":9,"vwap":2022},"2025-11-20",69.010002,70.18,68.465,68.85,226200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1053,"volume":2031,"transactions":9,"vwap":2029},"2025-11-19",69.74,70,68.044998,68.41,-1.33,231900,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2026,"change":199,"percent_change":2036,"volume":1740,"transactions":9,"vwap":2026},"2025-11-18",68.48,70.042999,2,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1476,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-17",68.93,69.16,67.76,68.37,-0.96,219400,{"date":2046,"open":2047,"high":1879,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-14",69.83,67.794,69.029999,-1.12,-1.6,201700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1709,"percent_change":128,"volume":2059,"transactions":9,"vwap":2058},"2025-11-13",69.87,71.48,69.525,70.15,288900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2055,"change":1422,"percent_change":143,"volume":2065,"transactions":9,"vwap":2055},"2025-11-12",69.76,70.4,68.88,228700,{"date":2067,"open":2068,"high":1888,"low":2069,"close":438,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":438},"2025-11-11",69.34,69.040001,0.53,0.77,186700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2011,"change":602,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2011},"2025-11-10",69.54,70.515,66.94,-0.62,246500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1062,"volume":2087,"transactions":9,"vwap":2085},"2025-11-07",67.98,69.845,67.61,69.55,1.84,423300,{"date":2089,"open":2090,"high":396,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-06",66.65,65.29,67.71,0.98,1.47,414000,{"date":2097,"open":598,"high":1681,"low":2098,"close":2099,"change":1850,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-05",65.735,66.73,0.14,314700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-04",67.64,68.33,66.41,66.64,-0.91,-1.35,263900,{"date":2112,"open":2113,"high":2114,"low":1622,"close":2115,"change":2050,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-03",67.91,68.325,67.55,-1.63,297100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1713,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1713},"2025-10-31",67.73,69.28,67.65,0.71,1.04,452300,{"date":2127,"open":2063,"high":1856,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-30",67.465,67.96,-1.57,-2.26,312700,{"date":2134,"open":473,"high":473,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-29",69.31,69.53,-4.46,-6.03,607300,{"date":2141,"open":471,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1320,"transactions":9,"vwap":2144},"2025-10-28",74.099998,70.73,73.99,0.99,1.36,{"date":2148,"open":2149,"high":2150,"low":2151,"close":473,"change":2152,"percent_change":2153,"volume":1156,"transactions":9,"vwap":473},"2025-10-27",74,75.23,72.44,-0.905,-1.22,{"date":2155,"open":2156,"high":1974,"low":2157,"close":2158,"change":2159,"percent_change":209,"volume":2160,"transactions":9,"vwap":2158},"2025-10-24",74.059998,71.88,73.905,-0.295,390800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-23",71.87,76.935,70.336,74.2,5.55,8.08,873200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":419,"change":128,"percent_change":517,"volume":2175,"transactions":9,"vwap":419},"2025-10-22",68.58,69.42,67.285,437500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-21",65.58,69.15,64.95,68.25,2.86,4.37,456300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2116,"percent_change":1175,"volume":2191,"transactions":9,"vwap":2190},"2025-10-20",67.7,67.74,64.405,65.39,440800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":484,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-17",65.38,67.13,65.22,67.019997,2.79,293500,{"date":2201,"open":2202,"high":2202,"low":2203,"close":590,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":590},"2025-10-16",67,64.89,-2.15,-3.19,274800,{"date":2208,"open":2209,"high":2068,"low":2210,"close":2211,"change":610,"percent_change":1359,"volume":2212,"transactions":9,"vwap":2211},"2025-10-15",68.95,66.98,67.35,299900,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1257,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-14",66.91,69.445,68.96,3.06,215300,{"date":2221,"open":419,"high":1713,"low":617,"close":2215,"change":2222,"percent_change":2223,"volume":2110,"transactions":9,"vwap":2215},"2025-10-13",-1.66,-2.42,{"date":2225,"open":2226,"high":2227,"low":2042,"close":2228,"change":2229,"percent_change":1358,"volume":2230,"transactions":9,"vwap":2228},"2025-10-10",69.61,70.14,68.57,-0.68,296100,{"date":2232,"open":2233,"high":2047,"low":2234,"close":2235,"change":1327,"percent_change":1942,"volume":2236,"transactions":9,"vwap":2235},"2025-10-09",68.78,67.515,69.25,280900,{"date":2238,"open":2239,"high":1688,"low":2240,"close":2241,"change":39,"percent_change":843,"volume":1740,"transactions":9,"vwap":2241},"2025-10-08",68.43,67.39,68.61,{"date":2243,"open":2244,"high":2245,"low":2106,"close":2246,"change":2247,"percent_change":1543,"volume":2248,"transactions":9,"vwap":2246},"2025-10-07",66.8,68.34,67.88,1.07,581900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-06",71.93,72.415,66.074997,66.81,-5.39,-7.47,700100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1850,"percent_change":1481,"volume":2264,"transactions":9,"vwap":2263},"2025-10-03",72.25,73.43,72.12,72.2,430600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":432,"volume":2272,"transactions":9,"vwap":2270},"2025-10-02",71.089996,72.73,69.62,72.11,0.82,458700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-01",74.23,74.95,70.89,71.29,-3.13,-4.21,364400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":472,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":472},"2025-09-30",73.17,74.6,72.35,0.92,1.25,372100,{"date":2291,"open":2292,"high":2292,"low":2293,"close":1806,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1806},"2025-09-29",74.49,70.758,-1.44,-1.92,583700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1821,"change":1312,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1821},"2025-09-26",74.77,76.11,74.38,0.23,326700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2299,"change":592,"percent_change":273,"volume":2309,"transactions":9,"vwap":2299},"2025-09-25",76.34,76.43,74.089996,227000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1444,"percent_change":1731,"volume":2316,"transactions":9,"vwap":2315},"2025-09-24",77.27,77.96,76.195,76.96,183800,{"date":2318,"open":2319,"high":2320,"low":1941,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-23",79,80.029999,77.37,-2.025,-2.55,301400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-22",77.62,79.48,77.019997,79.395,1.425,1.83,384200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1382,"percent_change":1756,"volume":2340,"transactions":9,"vwap":2339},"2025-09-19",80.56,80.74,77.78,77.97,502900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":602,"percent_change":1731,"volume":2347,"transactions":9,"vwap":2346},"2025-09-18",80.92,81.445,80.28,80.36,243900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1717,"percent_change":1708,"volume":2354,"transactions":9,"vwap":2353},"2025-09-17",80.8,84.36,80.065002,80.79,345900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":103,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-16",79.26,80.945,77.74,80.64,1.27,616300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-15",81.21,82.39,78.5,79.63,-1.04,-1.29,327900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-12",80.97,81.39,79.87,80.67,-0.3,-0.37,361000,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2374,"change":1328,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2374},"2025-09-11",79.78,81.49,1.93,239500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":591,"volume":2394,"transactions":9,"vwap":2392},"2025-09-10",80.33,81.095001,79.32,79.44,-1.18,189500,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2137,"volume":2401,"transactions":9,"vwap":2399},"2025-09-09",84.32,80.435,80.62,-3.76,211900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":61,"percent_change":1193,"volume":2408,"transactions":9,"vwap":2407},"2025-09-08",83.040001,84.61,81.75,84.38,447700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":582,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-05",84.47,85.525,82.44,83.19,-1.19,215700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":802,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-04",83.3,84.505,82.58,84.19,1.57,172800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-03",82.43,83.84,82.15,82.89,-0.04,-0.05,150500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-02",83.26,84.21,81.8,82.93,-1.78,-2.1,251400,{"date":2444,"open":2445,"high":2446,"low":2411,"close":2447,"change":996,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-29",87.19,87.24,84.71,-2,246200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1412,"percent_change":1412,"volume":2456,"transactions":9,"vwap":2455},"2025-08-28",86.93,87.385,85.99,86.44,219200,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-27",86.32,88.13,86.47,-0.14,-0.16,238700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":113,"percent_change":113,"volume":2471,"transactions":9,"vwap":2470},"2025-08-26",86.49,87.72,85.89,86.61,168000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1937,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-25",88.85,89.24,86.51,86.62,-3.21,192200,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-22",86.48,90.16,89.49,2.91,3.36,253000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1374,"percent_change":1936,"volume":2494,"transactions":9,"vwap":2493},"2025-08-21",88,88.27,86.084999,86.58,213500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1788,"percent_change":978,"volume":2501,"transactions":9,"vwap":2500},"2025-08-20",86.33,89.38,85.67,88.51,277600,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2497,"change":2124,"percent_change":284,"volume":2506,"transactions":9,"vwap":2497},"2025-08-19",85.13,87.215,258900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":928,"percent_change":745,"volume":2513,"transactions":9,"vwap":2512},"2025-08-18",86.45,87.86,85.175,85.29,306300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":209,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-15",86.75,87.98,84.495,86.059998,-0.46,713700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-14",89.61,89.915,85.845,86.46,-4.22,-4.65,400400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-13",86,90.79,85.58,90.68,4.61,5.36,730300,{"date":2541,"open":2445,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-12",88.115,86.019997,86.07,-0.52,-0.6,296700,{"date":2549,"open":2550,"high":2551,"low":2526,"close":2552,"change":1967,"percent_change":2553,"volume":1202,"transactions":9,"vwap":2552},"2025-08-11",86.25,87.57,86.59,0.63,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-08",87.17,88.15,85.93,86.050003,-1.115,-1.28,265800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1708,"volume":2570,"transactions":9,"vwap":2568},"2025-08-07",87.36,88.91,85.751,87.165,0.165,243300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":538,"percent_change":221,"volume":2577,"transactions":9,"vwap":2576},"2025-08-06",88.26,88.855,86.37,87,375300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-05",88.34,89.94,87.2,88.65,0,437300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2583,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2583},"2025-08-04",85.63,89.040001,85.5,2.93,3.42,494000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-01",89.89,90.49,85.51,85.72,-5.19,-5.71,735500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1906,"percent_change":963,"volume":2609,"transactions":9,"vwap":2608},"2025-07-31",93.099998,93.905,90.84,90.91,591500,{"date":2611,"open":2467,"high":2612,"low":2467,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-30",91.64,91.45,4.7,5.42,469200,{"date":2618,"open":2535,"high":2619,"low":2620,"close":2516,"change":548,"percent_change":1788,"volume":2621,"transactions":9,"vwap":2516},"2025-07-29",88.565,84.815,448500,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-28",87.78,89.115,84.637,84.9,-2.72,-3.1,468900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-25",88.31,89.31,85.59,87.62,-1.405,-1.58,624600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-24",89.019997,92.4,82.31,89.025002,-14.405,-13.93,1805100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":1749,"transactions":9,"vwap":2654},"2025-07-23",101,103.46,100.375,103.43,2.64,2.62,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":74,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-22",102.49,104,100.76,100.79,-1.06,233200,{"date":2666,"open":2667,"high":2668,"low":2651,"close":2669,"change":938,"percent_change":938,"volume":2670,"transactions":9,"vwap":2669},"2025-07-21",102.33,103.78,101.87,206700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-18",103.080002,103.44,100.935,102.089996,-0.11,147500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":284,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-17",100.83,102.71,100.635,102.2,1.21,204000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-16",97.26,101.145,96.79,100.98,4.89,5.09,225300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1693,"percent_change":2545,"volume":2702,"transactions":9,"vwap":2701},"2025-07-15",96.75,97.98,96.0049973,96.089996,241700,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2708,"percent_change":1709,"volume":2709,"transactions":9,"vwap":2707},"2025-07-14",96.15,99.205,96.59,0.27,226600,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-11",100.31,95.805,96.32,-4.11,-4.09,159100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2093,"percent_change":2145,"volume":2724,"transactions":9,"vwap":2723},"2025-07-10",98.79,100.77,97.33,100.43,265300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1481,"percent_change":1481,"volume":2731,"transactions":9,"vwap":2730},"2025-07-09",99.87,101.129,98.65,99.45,162100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1116,"percent_change":1131,"volume":2738,"transactions":9,"vwap":2737},"2025-07-08",100.18,101.26,98.51,99.33,207000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-07",104.080002,104.72,100.019997,100.6,-3.895,-3.73,274900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2332,"volume":2755,"transactions":9,"vwap":2753},"2025-07-03",103.63,105.010002,102.9,104.495,1.875,135400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":221,"volume":2763,"transactions":9,"vwap":2761},"2025-07-02",103.94,105,98.22,102.62,-1.95,242700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":745,"volume":2771,"transactions":9,"vwap":2769},"2025-07-01",104.93,106.84,104.15,104.57,-0.94,328000,{"date":2773,"open":2674,"high":2774,"low":2775,"close":2776,"change":200,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-30",106.13,103,105.51,3.04,315100,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-27",100.82,102.48,99.26,102.4,1.68,1.67,648600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-26",98.07,100.9,96.26,100.72,3.92,4.05,395600,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-25",103.2,96.68,96.8,-6.62,-6.4,371200,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-24",102.84,103.74,101.63,103.42,1.66,1.63,220700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":326,"percent_change":663,"volume":2494,"transactions":9,"vwap":2819},"2025-06-23",99.14,101.96,98.43,101.76,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":138,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-20",99.059998,101.099998,98.35,99.029999,0.67,516300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1676,"percent_change":1358,"volume":2834,"transactions":9,"vwap":2833},"2025-06-18",99.21,99.82,98.29,98.37,175600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1451,"volume":2842,"transactions":9,"vwap":2840},"2025-06-17",100.11,102.655,99.13,99.34,-2.08,240700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-06-16",104.7,106.32,101.23,101.42,-2.8,-2.69,204100,{"date":2853,"open":2767,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-13",107.165,103.89,104.22,-4.02,-3.71,202800,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2864,"change":1192,"percent_change":1327,"volume":2865,"transactions":9,"vwap":2864},"2025-06-12",107.029999,108.759,108.24,145600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":39,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-11",106.96,108.675,106.41,107.55,0.68,129300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1898,"percent_change":996,"volume":2880,"transactions":9,"vwap":2879},"2025-06-10",108.7,109.395,106.8,106.82,167400,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2876,"change":1184,"percent_change":2279,"volume":2885,"transactions":9,"vwap":2876},"2025-06-09",112.96,107.46,172100,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":2093,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-06",113,110.68,112.21,0.88,171000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":160,"percent_change":2826,"volume":2899,"transactions":9,"vwap":2898},"2025-06-05",110.49,112.85,109.45,111.23,182500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2895,"change":2905,"percent_change":2677,"volume":2906,"transactions":9,"vwap":2895},"2025-06-04",110.87,111.25,109.27,-0.12,148800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2770,"percent_change":220,"volume":2913,"transactions":9,"vwap":2912},"2025-06-03",110.82,112.48,108.81,110.61,186100,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2777,"volume":2921,"transactions":9,"vwap":2919},"2025-06-02",107.83,111.64,106.72,111.55,3.29,259100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":938,"percent_change":409,"volume":2928,"transactions":9,"vwap":2927},"2025-05-30",108.25,108.99,107.445,108.26,231200,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2905,"volume":2936,"transactions":9,"vwap":2934},"2025-05-29",108.83,109.425,107.71,108.48,-0.13,150600,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1053,"percent_change":996,"volume":2943,"transactions":9,"vwap":2942},"2025-05-28",110.54,110.83,108.23,108.61,210700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1430,"percent_change":231,"volume":2717,"transactions":9,"vwap":2949},"2025-05-27",110.55,110.58,107.858,110.52,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2955,"percent_change":987,"volume":2956,"transactions":9,"vwap":2954},"2025-05-23",105.93,109.62,108.8,1.56,175000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-22",106.83,108,104.53,107.24,-0.42,-0.39,229900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1701,"percent_change":2229,"volume":2972,"transactions":9,"vwap":2971},"2025-05-21",106.68,108.685,106.445,107.66,347800,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-20",112.34,113.49,108.029999,108.4,-4.47,-3.96,216500,{"date":2983,"open":2984,"high":177,"low":2985,"close":2986,"change":2043,"percent_change":220,"volume":2987,"transactions":9,"vwap":2986},"2025-05-19",112.91,111.705,112.87,285600,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-16",108.9,114.48,108.5,113.83,4.93,4.53,406000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":2990,"change":3002,"percent_change":886,"volume":3003,"transactions":9,"vwap":2990},"2025-05-15",105.82,109.17,105.28,2.85,248400,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":1795,"volume":3011,"transactions":9,"vwap":3009},"2025-05-14",105.84,107.35,104.19,106.050003,0.45,348000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1668,"percent_change":1312,"volume":3018,"transactions":9,"vwap":3017},"2025-05-13",105.52,106.095001,103.719,105.6,596600,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-12",104.44,105.47,101.58,105.42,2.1,2.03,333100,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":851,"percent_change":1991,"volume":3034,"transactions":9,"vwap":3033},"2025-05-09",102.059998,103.75,100.68,103.32,212900,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-05-08",103.25,103.49,100.24,102.21,-0.1,257500,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2964,"percent_change":1765,"volume":3049,"transactions":9,"vwap":3048},"2025-05-07",103.18,103.607,100.615,102.31,199500,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":833,"percent_change":3025,"volume":3056,"transactions":9,"vwap":3055},"2025-05-06",99.29,103.029999,98.39,102.7,242900,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-05",100.74,102.185,97.72,100.59,-1.79,-1.75,362900,{"date":3067,"open":2722,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":2615,"volume":3072,"transactions":9,"vwap":3070},"2025-05-02",102.67,96.88,102.38,5.26,333800,{"date":3074,"open":3075,"high":2833,"low":3076,"close":3077,"change":1830,"percent_change":1830,"volume":3078,"transactions":9,"vwap":3077},"2025-05-01",97.91,94.555,97.12,235900,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":83,"volume":3086,"transactions":9,"vwap":3084},"2025-04-30",94.97,97.95,93.24,97.21,1.29,260500,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":2146,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-04-29",94,96.080002,92.47,95.92,1.44,277200,{"date":3096,"open":3097,"high":3032,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-04-28",99.37,90.605,94.56,-4.98,-5,432800,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-04-25",92.35,99.78,89.76,99.54,6.35,6.81,992600,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-04-24",98.17,99.25,86.040001,93.19,-12.71,-12,1296900,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":762,"percent_change":810,"volume":3127,"transactions":9,"vwap":3126},"2025-04-23",105.62,108.34,104.61,105.9,319700,{"date":181,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},100.34,105.295,99.52,103.22,2.88,2.87,259200]