[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSID":3,"homepage-market-summary":30,"stock-historical-GSID":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSID","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 International Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.073,1.5504,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},74.7901,74.85,75.08,74.63,74.21,0.5801,0.78,10181.6477,78.82,65.012001,46727.669306304,70.8,1493,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":23,"price":132,"is_up":11},"Industrials","XLI",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},58.32,38083,13900317.326576,27.62,"2025-04-22",[181,184,193,204,214,225,236,247,257,267,278,289,297,308,318,329,340,350,360,371,382,393,403,414,424,433,443,452,460,470,481,489,498,508,514,524,535,546,556,565,575,583,590,601,610,621,631,641,651,660,671,682,693,702,710,720,728,739,749,759,767,775,784,790,796,804,809,815,821,829,836,845,853,862,868,875,884,891,900,908,916,923,931,938,945,951,958,963,971,977,983,989,995,1003,1011,1018,1027,1035,1041,1048,1055,1060,1066,1071,1078,1084,1091,1100,1108,1116,1122,1130,1138,1146,1153,1159,1166,1172,1178,1184,1191,1197,1202,1209,1216,1223,1229,1235,1244,1253,1260,1269,1277,1285,1294,1303,1312,1318,1324,1332,1341,1348,1356,1363,1372,1379,1387,1395,1401,1408,1415,1422,1429,1436,1440,1446,1451,1458,1464,1469,1475,1480,1485,1489,1495,1502,1510,1515,1522,1527,1533,1540,1548,1554,1559,1566,1573,1581,1587,1593,1598,1605,1612,1618,1623,1629,1636,1643,1648,1654,1661,1668,1674,1681,1684,1690,1694,1701,1705,1712,1719,1724,1733,1740,1745,1751,1758,1764,1771,1779,1786,1791,1794,1802,1807,1814,1821,1826,1831,1838,1845,1853,1858,1863,1868,1874,1880,1886,1891,1898,1901,1907,1913,1918,1923,1929,1936,1941,1948,1953,1959,1963,1970,1976,1980,1989,1996,2000,2004,2010,2018,2025,2031,2036,2042,2045,2050,2058,2065,2069,2074,2080,2084,2091,2098,2104,2111,2116,2123,2128,2133,2139,2144,2152,2157,2163,2168,2172,2179,2184,2190,2194,2200,2205,2212,2218,2222,2227,2231,2235,2240,2247,2252,2257,2263,2267,2274,2279,2285,2289,2294,2298,2305,2312,2319,2324,2328,2332,2337,2341,2346,2351,2356,2361,2366,2371,2376,2383,2390,2396,2402,2406,2412,2416,2421,2428,2436,2441,2445,2453,2458,2464,2468,2474,2480,2483,2487,2493,2499,2507,2514,2519,2522,2528,2535,2539,2545,2551,2554,2560,2565,2569,2578,2585,2591,2597,2601,2608,2616,2622,2625,2628,2635,2640,2646],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},164,74.9533,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",74.49,73.849,-0.69,-0.92,13013.769202,242,74.1103,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",75.44,75.46,74.75,74.9,-0.18,-0.24,213951.952083,216,74.7842,{"date":205,"open":206,"high":207,"low":208,"close":19,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",75.3831,75.39,74.9012,-0.6,-0.79,262377.996222,180,75.0811,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",75.81,75.85,75.34,75.68,-0.2997,-0.39,8656.9079,144,75.679,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",75.7116,76.06,75.5,75.9797,0.7166,0.95,6782.914182,109,75.8351,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",75.41,75.57,74.82,75.2631,-0.6169,-0.81,22939.3435,127,75.0947,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",76.34,75.75,75.88,-1.3792,-1.79,319885.0166,120,75.792,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",77.17,77.2592,76.715,0.4692,0.61,268403.108217,115,77.2508,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",76.7,77.13,76.628,76.79,0.67,0.88,268552.060665,122,76.7924,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",75.819,76.15,75.7501,76.12,-0.82,-1.07,4725.8563,103,75.9103,{"date":290,"open":291,"high":270,"low":292,"close":293,"change":294,"percent_change":102,"volume":295,"transactions":255,"vwap":296},"2026-09-17",76.89,76.7701,76.94,0.77,5948.2813,76.9523,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",76.64,76.9,75.7801,76.17,-0.34,-0.44,6180.5283,150,76.5052,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",76.37,76.51,76.0801,-0.2344,-0.31,15400.505375,220,76.4298,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",76.65,77.14,76.3201,76.7444,-0.6506,-0.84,5910.149,123,76.8509,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",77.37,77.5299,77.12,77.395,0.825,1.08,8155.2705,130,77.3903,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":210,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",76.82,77.01,76.49,76.57,-1.02,6601.6505,135,76.754,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",77.83,77.294,77.36,-0.83,-1.06,174756.980903,169,77.3167,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",78.27,78.42,78.0399,78.19,-0.26,-0.33,15731.71911,146,78.308,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",78.295,78.66,78.25,78.45,0.14,0.18,14165.9205,184,78.4628,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",78.47,78.51,77.92,78.31,0.8792,1.14,305324.5686,181,78.4509,{"date":394,"open":331,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",77.47,77.22,77.4308,0.3508,0.46,5911.017562,206,77.3526,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",77.495,77.655,76.91,77.08,-0.71,-0.91,56267.900578,191,77.0453,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",77.99,77.545,77.79,-0.05,-0.06,502158.098267,138,77.7893,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":304,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",78.32,77.73,77.84,-0.56,259896.677735,223,78.155,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",77.97,78.28,77.75,-0.11,-0.14,11273.3246,205,78.0349,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":367,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",78.789,78.14,78.39,-0.42,8645.0766,134,78.4693,{"date":453,"open":447,"high":454,"low":447,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",78.72,0.5,0.64,7638.3196,114,78.557,{"date":461,"open":462,"high":436,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",78.01,77.9,78.22,-0.0664,-0.08,6534.811,148,78.1124,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",78.11,78.41,78.06,78.2864,0.7169,0.92,163025.9418,163,78.1162,{"date":482,"open":418,"high":418,"low":483,"close":484,"change":485,"percent_change":304,"volume":486,"transactions":487,"vwap":488},"2026-08-20",77.41,77.5695,-0.3405,5388.378738,112,77.6893,{"date":490,"open":491,"high":446,"low":492,"close":493,"change":494,"percent_change":127,"volume":495,"transactions":496,"vwap":497},"2026-08-19",77.87,77.648,77.91,0.3123,4844.1874,86,77.8096,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":348,"vwap":507},"2026-08-18",77.81,78.17,77.43,77.5977,-0.8223,-1.05,4933.5144,77.7813,{"date":509,"open":510,"high":510,"low":501,"close":363,"change":511,"percent_change":466,"volume":512,"transactions":487,"vwap":513},"2026-08-17",78.77,-0.0635,7582.092678,78.5032,{"date":515,"open":516,"high":25,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",78.7,78.4,78.4835,-0.1051,-0.13,225202.9464,210,78.4987,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",78.7199,78.819,78.54,78.5886,0.0814,0.1,4993.7824,82,78.6748,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",78.63,78.73,78.21,78.5072,0.4372,0.56,5514.1044,95,78.5062,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",78.55,77.905,78.07,0.0196,0.03,7021.7174,106,78.1891,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":255,"vwap":564},"2026-08-10",77.9581,78.2999,78.0504,-0.3845,-0.49,6741.8124,78.1622,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":348,"vwap":574},"2026-08-07",78.4573,78.4599,78.24,78.4349,0.8453,1.09,6388.2724,78.3721,{"date":576,"open":418,"high":474,"low":577,"close":578,"change":579,"percent_change":314,"volume":580,"transactions":581,"vwap":582},"2026-08-06",77.48,77.5896,-0.2404,13553.3264,237,77.647,{"date":584,"open":585,"high":501,"low":586,"close":352,"change":587,"percent_change":122,"volume":588,"transactions":306,"vwap":589},"2026-08-05",78.05,77.695,0.1973,13062.1084,77.8926,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",77.42,77.8099,77.15,77.6327,0.9773,1.27,9118.424,147,77.4776,{"date":602,"open":603,"high":272,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",76.425,76.6554,0.2554,0.33,7131.796542,101,76.5417,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",76.16,76.6399,75.82,76.4,-0.66,-0.86,301445.502132,110,76.3994,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",76.48,77.06,76.29,2.11,2.82,15108.184895,198,76.6129,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":358,"vwap":640},"2026-07-29",74.93,75.76,74.62,74.95,-0.262,-0.35,10113.501,75.1426,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",74.72,75.48,75.212,0.028,0.04,11909.283,99,75.1511,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":554,"vwap":659},"2026-07-27",75.43,74.945,75.184,0.339,0.45,6130.6338,75.1119,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",74.805,75.35,74.76,74.845,0.4651,0.63,7952.695,141,74.9475,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",74.515,74.64,74.2958,74.3799,-1.1701,-1.55,5862.9954,108,74.4655,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",75.596505,75.72,75.47,75.55,0.17,0.23,14475.35219,233,75.5698,{"date":694,"open":695,"high":687,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",74.935,75.38,1.28,1.73,10275.2704,158,75.2899,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":325,"percent_change":707,"volume":708,"transactions":327,"vwap":709},"2026-07-20",74.88,74.889,74.1,-1.12,164309.6464,74.1265,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",74.61,74.99,74.94,-0.32,-0.43,3116.2424,93,74.7324,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":188,"volume":726,"transactions":255,"vwap":727},"2026-07-16",74.8,75.359898,75.26,-0.52,6106.7694,75.1431,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",75.61,75.84,75.21,75.78,0.5169,0.69,10735.7494,142,75.4425,{"date":740,"open":741,"high":742,"low":743,"close":241,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",75.56,75.73,75.22,0.4331,0.58,5723.0614,126,75.4445,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",75.23,74.655,74.83,-0.664,-0.88,13578.6614,155,74.9096,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",75.335,75.71,75.494,0.254,0.34,6300,{"date":768,"open":769,"high":653,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",75.14,75.089996,75.24,0.489,0.65,3000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",74.23,74.86,74.113,74.751,-0.729,-0.97,5600,{"date":785,"open":685,"high":786,"low":787,"close":644,"change":788,"percent_change":355,"volume":789,"transactions":9,"vwap":644},"2026-07-07",75.74,75.255,-0.63,7700,{"date":791,"open":250,"high":792,"low":250,"close":793,"change":136,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-06",76.42,76.11,0.87,133900,{"date":797,"open":798,"high":793,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",75.98,75.199,75.45,0.83,1.11,20000,{"date":805,"open":806,"high":807,"low":806,"close":635,"change":725,"percent_change":188,"volume":808,"transactions":9,"vwap":635},"2026-07-01",74.51,74.84,9600,{"date":810,"open":811,"high":812,"low":811,"close":769,"change":689,"percent_change":813,"volume":814,"transactions":9,"vwap":769},"2026-06-30",74.56,75.19,0.31,246700,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":102,"volume":820,"transactions":9,"vwap":818},"2026-06-29",74.11,74.91,0.747,169900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":221,"volume":828,"transactions":9,"vwap":826},"2026-06-26",74.46,74.469,74,74.163,-0.292,7000,{"date":830,"open":831,"high":18,"low":832,"close":833,"change":834,"percent_change":23,"volume":835,"transactions":9,"vwap":833},"2026-06-25",74.81,74.429,74.455,0.577,5700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",73.71,74.15,73.705,73.878,-1.158,-1.54,13400,{"date":846,"open":847,"high":218,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",75.15,75.010002,75.036003,-1.414,-1.85,4600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",76.465,76.52,76.35,76.45,0.035,0.05,3800,{"date":863,"open":615,"high":311,"low":864,"close":865,"change":866,"percent_change":867,"volume":835,"transactions":9,"vwap":865},"2026-06-18",76.355,76.415,0.365,0.48,{"date":869,"open":870,"high":871,"low":798,"close":872,"change":448,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-17",76.875,77.099998,76.050003,-0.55,8300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",76.605,76.74,76.325,76.47,0.22,0.29,17800,{"date":885,"open":886,"high":856,"low":887,"close":888,"change":889,"percent_change":456,"volume":890,"transactions":9,"vwap":888},"2026-06-15",76.405,76.13,76.25,0.485,29200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",75.495,75.858,75.464,75.765,0.408,0.54,4000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":627,"volume":907,"transactions":9,"vwap":905},"2026-06-11",74.17,75.51,73.855,75.357,2.067,14200,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",74.16,73.27,73.29,-0.875,-1.18,5800,{"date":917,"open":633,"high":636,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",73.22,74.165,-0.185,-0.25,5000,{"date":924,"open":806,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",74.69,74.31,74.35,0.72,0.98,20100,{"date":932,"open":848,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",75.019997,73.63,-2.029,-2.68,12100,{"date":939,"open":730,"high":940,"low":941,"close":942,"change":943,"percent_change":456,"volume":944,"transactions":9,"vwap":942},"2026-06-04",75.8,75.415,75.659,0.478,4400,{"date":946,"open":229,"high":229,"low":947,"close":948,"change":949,"percent_change":788,"volume":950,"transactions":9,"vwap":948},"2026-06-03",75.099998,75.181,-0.48,8000,{"date":952,"open":953,"high":614,"low":893,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",75.64,75.661,0.441,0.59,5900,{"date":959,"open":633,"high":960,"low":633,"close":743,"change":961,"percent_change":209,"volume":962,"transactions":9,"vwap":743},"2026-06-01",75.62,-0.451,328000,{"date":964,"open":965,"high":612,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",75.7,75.54,75.671,-0.019,-0.03,3400,{"date":972,"open":973,"high":733,"low":973,"close":974,"change":975,"percent_change":976,"volume":828,"transactions":9,"vwap":974},"2026-05-28",74.994,75.69,0.115,0.15,{"date":978,"open":219,"high":742,"low":979,"close":980,"change":981,"percent_change":366,"volume":982,"transactions":9,"vwap":980},"2026-05-27",75.467,75.575,-0.198,14100,{"date":984,"open":985,"high":872,"low":980,"close":986,"change":987,"percent_change":988,"volume":783,"transactions":9,"vwap":986},"2026-05-26",75.954,75.773,0.841,1.12,{"date":990,"open":197,"high":991,"low":197,"close":992,"change":993,"percent_change":200,"volume":994,"transactions":9,"vwap":992},"2026-05-22",75.27,74.932,-0.183,10600,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",74.175,75.455,75.115,0.466,0.62,12300,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",73.98,74.825,74.649,0.979,1.33,21000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":221,"percent_change":1017,"volume":915,"transactions":9,"vwap":1016},"2026-05-19",73.685,73.95,73.31,73.67,-0.53,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",73.87,74.14,73.64,74.059998,0.594,0.81,6200,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",73.72,73.37,73.466,-1.164,-1.56,10100,{"date":1036,"open":636,"high":1037,"low":20,"close":20,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":20},"2026-05-14",75.16,-0.305,-0.41,10500,{"date":1042,"open":1043,"high":933,"low":1044,"close":695,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":695},"2026-05-13",74.53,74.465,0.397,0.53,4100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1047,"transactions":9,"vwap":1051},"2026-05-12",74.5,74.538,74.099998,-0.403,-0.54,{"date":1056,"open":847,"high":1057,"low":722,"close":1058,"change":1059,"percent_change":419,"volume":915,"transactions":9,"vwap":1058},"2026-05-11",75.18,74.941,-0.036,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":294,"volume":835,"transactions":9,"vwap":1064},"2026-05-08",75.11,74.78,74.977,0.574,{"date":1067,"open":786,"high":786,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":852,"transactions":9,"vwap":1068},"2026-05-07",74.403,-1.255,-1.66,{"date":1072,"open":687,"high":733,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",75.29,75.658,2.028,2.75,6100,{"date":1079,"open":1030,"high":1080,"low":1081,"close":934,"change":988,"percent_change":1082,"volume":1083,"transactions":9,"vwap":934},"2026-05-05",73.79,73.26,1.54,9900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1002,"transactions":9,"vwap":1088},"2026-05-04",72.92,73.51,72.51,-1.165,-1.58,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-01",73.86,74.25,73.57,73.675,-0.295,-0.4,17400,{"date":1101,"open":1102,"high":1023,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",73.38,73.010002,73.97,1.928,2.68,341000,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",72.63,71.86,72.042,-0.7,-0.96,23800,{"date":1117,"open":1118,"high":1086,"low":1119,"close":1120,"change":1121,"percent_change":725,"volume":828,"transactions":9,"vwap":1120},"2026-04-28",72.91,72.58,72.742,-0.378,{"date":1123,"open":912,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",73.41,72.96,73.12,-0.125,-0.17,7500,{"date":1131,"open":918,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-24",73.4,72.81,73.245,0.371,0.51,266500,{"date":1139,"open":1081,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-23",73.58,72.3,72.874,-0.549,-0.75,10200,{"date":1147,"open":1148,"high":838,"low":912,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",73.7,73.423,0.272,0.37,11300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":922,"transactions":9,"vwap":1156},"2026-04-21",74.42,73.151,-1.595,-2.13,{"date":1160,"open":925,"high":704,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-20",74.47,74.746,-0.459,-0.61,6000,{"date":1167,"open":751,"high":730,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-17",75.205,1.042,1.41,5400,{"date":1173,"open":722,"high":722,"low":1174,"close":826,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":826},"2026-04-16",73.84,-0.217,-0.29,35800,{"date":1179,"open":811,"high":811,"low":1180,"close":1181,"change":1182,"percent_change":1098,"volume":1183,"transactions":9,"vwap":1181},"2026-04-15",74.089996,74.38,-0.3,7400,{"date":1185,"open":811,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":735,"volume":1190,"transactions":9,"vwap":1188},"2026-04-14",74.74,74.372,74.68,0.511,6500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1026,"transactions":9,"vwap":1194},"2026-04-13",73.25,74.169,0.559,0.76,{"date":1198,"open":1199,"high":1199,"low":1030,"close":1200,"change":1201,"percent_change":122,"volume":1077,"transactions":9,"vwap":1200},"2026-04-10",73.93,73.61,0.185,{"date":1203,"open":1204,"high":1205,"low":1119,"close":1206,"change":1207,"percent_change":1208,"volume":915,"transactions":9,"vwap":1206},"2026-04-09",72.925,73.83,73.425,-0.117,-0.16,{"date":1210,"open":1022,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":874,"transactions":9,"vwap":1213},"2026-04-08",73.88,73.15,73.542,2.882,4.08,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":304,"percent_change":1222,"volume":1040,"transactions":9,"vwap":1221},"2026-04-07",70.07,70.71,69.81,70.66,-0.62,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":773,"percent_change":477,"volume":1183,"transactions":9,"vwap":1228},"2026-04-06",70.76,71.12,70.52,71.099998,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1164,"percent_change":617,"volume":1234,"transactions":9,"vwap":1233},"2026-04-02",69.955,70.59,70.45,7300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-01",71.040001,71.54,70.68,71.059998,1.17,1.67,29700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",69.15,70.080002,68.53,69.89,1.96,2.89,219200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":377,"percent_change":1259,"volume":1034,"transactions":9,"vwap":1258},"2026-03-30",68.14,68.31,67.71,67.93,0.21,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-27",67.98,68.119,67.52,67.79,-0.501,-0.73,34700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-26",68.89,69.369,68.291,-1.579,-2.26,123800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1002,"transactions":9,"vwap":1282},"2026-03-25",69.76,69.96,69.615,69.87,0.89,1.29,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-24",68.38,69.4,68.33,68.98,-0.558,-0.8,9100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",69.88,70.010002,69.2,69.538,1.757,2.59,16900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",68.85,68.859,67.605,67.781,-2.046,-2.93,21300,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":981,"percent_change":1317,"volume":1302,"transactions":9,"vwap":1316},"2026-03-19",69.010002,70.115,69.827,-0.28,{"date":1319,"open":1225,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1070,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",70.83,70.025002,-1.185,12000,{"date":1325,"open":1238,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-17",71.78,71.044998,71.21,0.389,0.55,31800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-16",70.665,71,70.58,70.821,1.242,1.79,28300,{"date":1342,"open":1343,"high":1227,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-13",70.5,69.579,-0.991,-1.4,10000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1346,"volume":1355,"transactions":9,"vwap":1353},"2026-03-12",70.81,70.92,70.253,70.57,-1.002,24900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1038,"percent_change":448,"volume":1362,"transactions":9,"vwap":1361},"2026-03-11",71.47,71.77,71.194,71.572,14400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-10",71.85,73.14,71.57,71.877,0.297,0.41,1729400,{"date":1373,"open":1288,"high":1374,"low":1288,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-09",71.65,71.58,0.497,0.7,4800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":243,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",71.0049973,71.219,70.27,71.083,-0.578,7600,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-05",72.245,71.18,71.661,-1.479,-2.02,1500,{"date":1396,"open":1397,"high":1366,"low":1086,"close":1366,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1366},"2026-03-04",73.13,0.767,1.06,4900,{"date":1402,"open":1403,"high":1133,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-03",71.84,72.373,-2.217,-2.97,2600,{"date":1409,"open":1410,"high":778,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1407,"transactions":9,"vwap":1412},"2026-03-02",74.67,74.52,74.59,-1.63,-2.14,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":438,"volume":1421,"transactions":9,"vwap":1419},"2026-02-27",76.32,75.95,76.22,-0.086,214100,{"date":1423,"open":1424,"high":1424,"low":614,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-26",76.43,76.306,-0.147,-0.19,1700,{"date":1430,"open":960,"high":1431,"low":960,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-25",76.62,76.453,0.693,0.91,9000,{"date":1437,"open":741,"high":634,"low":741,"close":634,"change":1438,"percent_change":151,"volume":1439,"transactions":9,"vwap":634},"2026-02-24",0.266,300,{"date":1441,"open":1442,"high":1443,"low":751,"close":763,"change":1444,"percent_change":716,"volume":1445,"transactions":9,"vwap":763},"2026-02-23",75.795,75.97,-0.323,2700,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1025,"volume":994,"transactions":9,"vwap":1449},"2026-02-20",75.33,75.817,0.611,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-19",75.050003,75.206,-0.276,-0.37,500,{"date":1459,"open":1460,"high":896,"low":1461,"close":1461,"change":1462,"percent_change":976,"volume":1463,"transactions":9,"vwap":1461},"2026-02-18",75.49,75.482,0.116,1400,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1439,"transactions":9,"vwap":1466},"2026-02-17",75.366,-0.028,-0.04,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1457,"transactions":9,"vwap":1472},"2026-02-13",75.274,75.394,0.071,0.09,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1144,"volume":1479,"transactions":9,"vwap":1477},"2026-02-12",75.323,-0.57,200,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":794,"volume":1484,"transactions":9,"vwap":1482},"2026-02-11",75.893,0.653,100,{"date":1486,"open":696,"high":730,"low":771,"close":771,"change":1487,"percent_change":1488,"volume":1234,"transactions":9,"vwap":771},"2026-02-10",-0.014,-0.02,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1439,"transactions":9,"vwap":1492},"2026-02-09",75.13,75.254,1.106,1.49,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-06",73.745,74.148,1.619,2.23,3700,{"date":1503,"open":1125,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-05",73.039001,72.43,72.529,-0.986,-1.34,1800,{"date":1511,"open":1014,"high":1014,"low":1512,"close":1513,"change":1514,"percent_change":122,"volume":957,"transactions":9,"vwap":1513},"2026-02-04",73.35,73.515,0.182,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-03",72.98,73.333,0.088,0.12,800,{"date":1523,"open":1524,"high":1134,"low":1524,"close":1134,"change":1525,"percent_change":735,"volume":1526,"transactions":9,"vwap":1134},"2026-02-02",72.88,0.505,700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":346,"volume":1532,"transactions":9,"vwap":1530},"2026-01-30",72.72,72.74,-0.751,109500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":542,"volume":1539,"transactions":9,"vwap":1536},"2026-01-29",72.59,73.491,72.52,0.411,7100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1543},"2026-01-28",72.79,73.080002,72.75,-0.759,-1.03,9700,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1428,"transactions":9,"vwap":1551},"2026-01-27",73.53,73.839,1.205,1.66,{"date":1555,"open":1542,"high":1556,"low":1557,"close":1558,"change":1151,"percent_change":1136,"volume":1428,"transactions":9,"vwap":1558},"2026-01-26",72.82,72.54,72.634,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-23",71.778,72.264,0.318,0.44,600,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1565,"transactions":9,"vwap":1570},"2026-01-22",71.87,72.019997,71.946,0.369,0.52,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-21",70.91,71.675,71.577,0.737,1.04,1100,{"date":1582,"open":1583,"high":1584,"low":1350,"close":1585,"change":782,"percent_change":1586,"volume":1463,"transactions":9,"vwap":1585},"2026-01-20",71.089996,71.221,70.84,-1.35,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":647,"percent_change":107,"volume":1592,"transactions":9,"vwap":1591},"2026-01-16",71.68,72.050003,71.81,235000,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1359,"change":552,"percent_change":647,"volume":1597,"transactions":9,"vwap":1359},"2026-01-15",72.040001,71.76,10900,{"date":1599,"open":1591,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1509,"transactions":9,"vwap":1602},"2026-01-14",71.95,71.73,71.74,0.279,0.39,{"date":1606,"open":1367,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1394,"transactions":9,"vwap":1609},"2026-01-13",71.6,71.33,71.461,-0.356,-0.5,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":745,"volume":1165,"transactions":9,"vwap":1616},"2026-01-12",71.63,71.96,71.817,0.412,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":136,"percent_change":1622,"volume":1479,"transactions":9,"vwap":1621},"2026-01-09",71.27,71.405,0.93,{"date":1624,"open":1353,"high":1625,"low":1353,"close":1626,"change":1627,"percent_change":1488,"volume":1628,"transactions":9,"vwap":1626},"2026-01-08",70.849,70.745,-0.016,900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":367,"volume":1635,"transactions":9,"vwap":1633},"2026-01-07",70.885,71.019997,70.761,-0.236,12900,{"date":1637,"open":1638,"high":1237,"low":1639,"close":1640,"change":1641,"percent_change":606,"volume":1642,"transactions":9,"vwap":1640},"2026-01-06",70.95,70.85,70.997,0.232,20600,{"date":1644,"open":1645,"high":1350,"low":1645,"close":1646,"change":1647,"percent_change":59,"volume":173,"transactions":9,"vwap":1646},"2026-01-05",70.362,70.765,0.835,{"date":1649,"open":1650,"high":1651,"low":1282,"close":1650,"change":1652,"percent_change":274,"volume":1653,"transactions":9,"vwap":1650},"2026-01-02",69.93,70.17,0.607,6900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":921,"volume":1565,"transactions":9,"vwap":1659},"2025-12-31",69.291,69.39,69.276,69.323,-0.177,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":689,"volume":1667,"transactions":9,"vwap":1665},"2025-12-30",69.59,69.734,69.5,0.16,214700,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":716,"volume":1673,"transactions":9,"vwap":1671},"2025-12-29",69.513,69.34,-0.296,374700,{"date":1675,"open":1279,"high":1279,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-26",69.585,69.636,0.051,0.07,1200,{"date":1682,"open":1676,"high":1676,"low":1676,"close":1676,"change":1683,"percent_change":378,"volume":1484,"transactions":9,"vwap":1676},"2025-12-24",0.122,{"date":1685,"open":1686,"high":1665,"low":1687,"close":1687,"change":1688,"percent_change":688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-23",69.48,69.463,0.117,1600,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":141,"volume":1439,"transactions":9,"vwap":1692},"2025-12-22",69.346,0.218,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1136,"volume":1700,"transactions":9,"vwap":1698},"2025-12-19",69.29,69.37,69.128,0.352,3300,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1370,"percent_change":1704,"volume":1439,"transactions":9,"vwap":1703},"2025-12-18",68.776,0.6,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":409,"volume":1711,"transactions":9,"vwap":1709},"2025-12-17",68.86,68.87,68.366,-0.488,2000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1718,"volume":1565,"transactions":9,"vwap":1715},"2025-12-16",68.69,68.854,68.68,-0.314,-0.45,{"date":1720,"open":1698,"high":1721,"low":1698,"close":1721,"change":1722,"percent_change":1723,"volume":1628,"transactions":9,"vwap":1721},"2025-12-15",69.168,0.515,0.75,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-12",69.059998,69.11,68.4,68.653,-0.467,-0.68,19800,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":772,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-11",68.96,69.147,69.12,0.71,2200,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1450,"percent_change":66,"volume":1744,"transactions":9,"vwap":1743},"2025-12-10",67.96,68.631,3600,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":420,"volume":1378,"transactions":9,"vwap":1749},"2025-12-09",68.25,67.99,68.019997,-0.044,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1182,"volume":1757,"transactions":9,"vwap":1755},"2025-12-08",68.215,67.92,68.064003,-0.207,3200,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":112,"percent_change":112,"volume":1763,"transactions":9,"vwap":1762},"2025-12-05",68.6,68.21,68.271,32900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":689,"volume":1521,"transactions":9,"vwap":1769},"2025-12-04",68.515,68.59,68.22,68.281,0.154,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1046,"volume":1778,"transactions":9,"vwap":1776},"2025-12-03",67.91,68.2,67.8,68.127,0.357,19500,{"date":1780,"open":1781,"high":1265,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1463,"transactions":9,"vwap":1783},"2025-12-02",67.75,67.684,67.77,0.289,0.43,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":716,"volume":1439,"transactions":9,"vwap":1789},"2025-12-01",67.85,67.481,-0.289,{"date":1792,"open":1257,"high":1793,"low":1257,"close":1783,"change":377,"percent_change":1259,"volume":1628,"transactions":9,"vwap":1783},"2025-11-28",67.859,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-26",67.37,67.65,67.63,0.803,1.2,212300,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":988,"volume":1439,"transactions":9,"vwap":1805},"2025-11-25",66.49,66.827,0.742,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1666,"volume":1813,"transactions":9,"vwap":1811},"2025-11-24",65.76,66.12,66.084999,0.104,1300,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1494,"volume":1820,"transactions":9,"vwap":1818},"2025-11-21",65.46,66.122,65.981,0.969,71900,{"date":1822,"open":1823,"high":1823,"low":26,"close":26,"change":1824,"percent_change":1825,"volume":1521,"transactions":9,"vwap":26},"2025-11-20",65.53,-0.763,-1.16,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":725,"volume":1457,"transactions":9,"vwap":1829},"2025-11-19",65.722,65.775,-0.346,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1463,"transactions":9,"vwap":1835},"2025-11-18",65.87,66.17,66.121,-0.77,-1.15,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1521,"transactions":9,"vwap":1842},"2025-11-17",67.394,66.82,66.891,-0.749,-1.11,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1611,"volume":1852,"transactions":9,"vwap":1850},"2025-11-14",67.74,67.845,67.6,67.64,-0.339,116000,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":505,"volume":1521,"transactions":9,"vwap":1856},"2025-11-13",68.519,67.979,-0.72,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":867,"volume":783,"transactions":9,"vwap":1861},"2025-11-12",68.81,68.699,0.329,{"date":1864,"open":1747,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":294,"volume":1521,"transactions":9,"vwap":1865},"2025-11-11",68.37,68.18,0.523,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1580,"transactions":9,"vwap":1871},"2025-11-10",67.571,67.847,0.817,1.22,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1520,"volume":1879,"transactions":9,"vwap":1877},"2025-11-07",66.91,67.029999,0.078,344200,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1317,"volume":1885,"transactions":9,"vwap":1883},"2025-11-06",67.328,66.952,-0.189,2100,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":867,"percent_change":928,"volume":1680,"transactions":9,"vwap":1890},"2025-11-05",66.754,67.25,67.141,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1885,"transactions":9,"vwap":1895},"2025-11-04",66.65,67.050003,66.661,-0.669,-0.99,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1679,"percent_change":531,"volume":1479,"transactions":9,"vwap":1900},"2025-11-03",67.33,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":303,"percent_change":1611,"volume":1906,"transactions":9,"vwap":1905},"2025-10-31",67.099998,67.41,67.26,258800,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1849,"change":1911,"percent_change":1912,"volume":1711,"transactions":9,"vwap":1849},"2025-10-30",67.19,67.636,0.015,0.02,{"date":1914,"open":1262,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1292,"volume":1628,"transactions":9,"vwap":1916},"2025-10-29",68.079002,67.585,-0.542,{"date":1919,"open":1920,"high":1920,"low":1776,"close":1776,"change":1921,"percent_change":1427,"volume":1922,"transactions":9,"vwap":1776},"2025-10-28",68.3,-0.133,141100,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1738,"volume":1928,"transactions":9,"vwap":1926},"2025-10-27",68.29,68.26,0.481,458500,{"date":1930,"open":1931,"high":1932,"low":1797,"close":1933,"change":1934,"percent_change":1259,"volume":1935,"transactions":9,"vwap":1933},"2025-10-24",67.73,67.81,67.779,0.139,3100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1850,"change":122,"percent_change":1151,"volume":1428,"transactions":9,"vwap":1850},"2025-10-23",67.555,67.789,67.5,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":420,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-22",67.56,67.23,67.39,-0.09,173500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":562,"percent_change":1857,"volume":1680,"transactions":9,"vwap":1952},"2025-10-21",67.59,67.62,67.45,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1434,"volume":1958,"transactions":9,"vwap":1956},"2025-10-20",67.988,67.94,0.615,400,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":813,"volume":1479,"transactions":9,"vwap":1961},"2025-10-17",67.325,0.209,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":127,"volume":173,"transactions":9,"vwap":1968},"2025-10-16",67.179,67.44,66.945,67.116,0.267,{"date":1971,"open":1894,"high":1894,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1958,"transactions":9,"vwap":1973},"2025-10-15",66.79,66.849,0.382,0.57,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1604,"volume":1479,"transactions":9,"vwap":1978},"2025-10-14",66.467,0.258,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-13",66.095001,66.31,66.059998,66.209,0.639,0.97,22200,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-10",65.8,65.57,-1.396,-2.08,136500,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":325,"volume":1484,"transactions":9,"vwap":1998},"2025-10-09",66.966,-0.566,{"date":2001,"open":2002,"high":1797,"low":2003,"close":2003,"change":1770,"percent_change":689,"volume":1958,"transactions":9,"vwap":2003},"2025-10-08",67.541,67.532,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1400,"transactions":9,"vwap":2007},"2025-10-07",67.67,67.378,-0.646,-0.95,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":141,"volume":2017,"transactions":9,"vwap":2015},"2025-10-06",68.050003,68.16,67.87,68.024002,0.214,5300,{"date":2019,"open":1793,"high":2020,"low":2021,"close":1932,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1932},"2025-10-03",67.95,67.795,0.562,0.84,21600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":1259,"volume":1565,"transactions":9,"vwap":2028},"2025-10-02",67.102,67.248,66.92,0.141,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":1484,"transactions":9,"vwap":2033},"2025-10-01",67.107,0.532,0.8,{"date":2037,"open":2038,"high":2039,"low":1834,"close":2040,"change":2041,"percent_change":657,"volume":766,"transactions":9,"vwap":2040},"2025-09-30",66.27,66.578,66.575,0.3,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":1438,"percent_change":127,"volume":1479,"transactions":9,"vwap":2044},"2025-09-29",66.275,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":1196,"volume":173,"transactions":9,"vwap":2048},"2025-09-26",66.07,66.0090027,0.496,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-25",65.63,65.3,65.513,-0.441,-0.67,23400,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1323,"transactions":9,"vwap":2062},"2025-09-24",66.313,65.84,65.954,-0.779,-1.17,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":638,"volume":1484,"transactions":9,"vwap":2067},"2025-09-23",66.733,-0.237,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":1572,"volume":1628,"transactions":9,"vwap":2072},"2025-09-22",66.59,66.97,0.348,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":1039,"volume":1521,"transactions":9,"vwap":2078},"2025-09-19",66.67,66.705,66.622,-0.275,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":765,"volume":1484,"transactions":9,"vwap":2082},"2025-09-18",66.897,0.229,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":1394,"transactions":9,"vwap":2088},"2025-09-17",66.715,67,66.668,-0.312,-0.47,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":439,"volume":2097,"transactions":9,"vwap":2095},"2025-09-16",66.789,67.080002,66.98,-0.092,3500,{"date":2099,"open":2100,"high":2101,"low":1876,"close":2102,"change":2103,"percent_change":158,"volume":1813,"transactions":9,"vwap":2102},"2025-09-15",67.0049973,67.17,67.071999,0.492,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1478,"volume":944,"transactions":9,"vwap":2109},"2025-09-12",66.77,66.779,66.55,66.58,-0.381,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":1484,"transactions":9,"vwap":2113},"2025-09-11",66.961,0.727,1.1,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":969,"volume":1744,"transactions":9,"vwap":2121},"2025-09-10",66.455,66.53,66.22,66.234,-0.018,{"date":2124,"open":2125,"high":2125,"low":2120,"close":2126,"change":2127,"percent_change":638,"volume":1439,"transactions":9,"vwap":2126},"2025-09-09",66.32,66.252,-0.231,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":1433,"percent_change":2132,"volume":1958,"transactions":9,"vwap":2131},"2025-09-08",66.29,66.483,1.05,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":1666,"percent_change":2138,"volume":1526,"transactions":9,"vwap":2136},"2025-09-05",65.697,65.79,65.6,0.24,{"date":2140,"open":2141,"high":2052,"low":2142,"close":2052,"change":2143,"percent_change":1434,"volume":1077,"transactions":9,"vwap":2052},"2025-09-04",65.32,65.27,0.592,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-03",65.059998,65.12,65.038002,0.086,0.13,19000,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":1114,"volume":1958,"transactions":9,"vwap":2155},"2025-09-02",65.15,64.952,-0.628,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":638,"volume":1457,"transactions":9,"vwap":2161},"2025-08-29",65.7,65.5,65.58,-0.23,{"date":2164,"open":1810,"high":1810,"low":2165,"close":2165,"change":2166,"percent_change":688,"volume":2167,"transactions":9,"vwap":2165},"2025-08-28",65.81,0.112,49600,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2162,"volume":1479,"transactions":9,"vwap":2170},"2025-08-27",65.698,-0.152,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1565,"transactions":9,"vwap":2176},"2025-08-26",65.95,65.835,65.85,-0.065,-0.1,{"date":2180,"open":2071,"high":2071,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":1428,"transactions":9,"vwap":2181},"2025-08-25",65.915,-0.837,-1.25,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":1439,"transactions":9,"vwap":2187},"2025-08-22",66.9,66.752,0.962,1.46,{"date":2191,"open":2192,"high":2136,"low":2192,"close":2136,"change":921,"percent_change":2193,"volume":1813,"transactions":9,"vwap":2136},"2025-08-21",65.64,-0.38,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1468,"percent_change":420,"volume":1183,"transactions":9,"vwap":2199},"2025-08-20",66.019997,66.050003,65.89,66.040001,{"date":2201,"open":2047,"high":2202,"low":2203,"close":2202,"change":1488,"percent_change":969,"volume":2204,"transactions":9,"vwap":2202},"2025-08-19",66.080002,65.904,107000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":377,"volume":783,"transactions":9,"vwap":2210},"2025-08-18",65.885,66.13,65.865,66.099998,0.093,{"date":2213,"open":2214,"high":2214,"low":1991,"close":2215,"change":2216,"percent_change":898,"volume":2217,"transactions":9,"vwap":2215},"2025-08-15",66.14,66.0070038,0.354,9300,{"date":2219,"open":2159,"high":2220,"low":2221,"close":2221,"change":1488,"percent_change":969,"volume":1394,"transactions":9,"vwap":2221},"2025-08-14",65.74,65.653,{"date":2223,"open":2192,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":956,"volume":1958,"transactions":9,"vwap":2224},"2025-08-13",65.673,65.49,0.384,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":697,"volume":1484,"transactions":9,"vwap":2229},"2025-08-12",65.289,0.828,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2234,"percent_change":1039,"volume":1484,"transactions":9,"vwap":2233},"2025-08-11",64.461,-0.265,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":1785,"volume":1565,"transactions":9,"vwap":2238},"2025-08-08",64.61,64.726,0.276,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":774,"transactions":9,"vwap":2243},"2025-08-07",64.293,64.45,64.23,0.658,1.03,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1484,"transactions":9,"vwap":2249},"2025-08-06",63.792,0.431,0.68,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":860,"volume":1484,"transactions":9,"vwap":2255},"2025-08-05",63.37,63.361,0.034,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":1800,"volume":2262,"transactions":9,"vwap":2260},"2025-08-04",63.31,63.327,0.749,23300,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":1878,"percent_change":1520,"volume":173,"transactions":9,"vwap":2266},"2025-08-01",62.56,62.578,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-07-31",62.58,62.5,-0.766,-1.21,400400,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":1917,"percent_change":2278,"volume":1378,"transactions":9,"vwap":2277},"2025-07-30",63.59,63.266,-0.85,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1182,"volume":1565,"transactions":9,"vwap":2283},"2025-07-29",63.97,63.75,63.808,-0.192,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":2288,"percent_change":1586,"volume":1479,"transactions":9,"vwap":2287},"2025-07-28",64,-0.874,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":1484,"transactions":9,"vwap":2291},"2025-07-25",64.874,-0.178,-0.27,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":2297,"percent_change":1164,"volume":1958,"transactions":9,"vwap":2296},"2025-07-24",65.052002,-0.397,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":1628,"transactions":9,"vwap":2302},"2025-07-23",65.38,65.54,65.449,1.557,2.44,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1975,"volume":2017,"transactions":9,"vwap":2310},"2025-07-22",63.83,64.010002,63.67,63.892,0.363,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1704,"volume":2318,"transactions":9,"vwap":2316},"2025-07-21",63.764,63.45,63.529,0.379,2400,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":367,"volume":1439,"transactions":9,"vwap":2322},"2025-07-18",63.379,63.15,-0.21,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":2327,"percent_change":813,"volume":1484,"transactions":9,"vwap":2326},"2025-07-17",63.36,0.196,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2331,"percent_change":1604,"volume":1484,"transactions":9,"vwap":2330},"2025-07-16",63.164,0.243,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":1479,"transactions":9,"vwap":2334},"2025-07-15",62.921,-0.623,-0.98,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":2340,"percent_change":1488,"volume":1484,"transactions":9,"vwap":2339},"2025-07-14",63.544,-0.013,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2336,"volume":1439,"transactions":9,"vwap":2344},"2025-07-11",63.584,63.557,-0.629,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":969,"volume":1580,"transactions":9,"vwap":2349},"2025-07-10",63.96,64.186,-0.021,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":1564,"percent_change":735,"volume":1526,"transactions":9,"vwap":2354},"2025-07-09",64.058998,64.207,64.039001,{"date":2357,"open":2358,"high":2359,"low":2309,"close":2359,"change":2360,"percent_change":2035,"volume":1501,"transactions":9,"vwap":2359},"2025-07-08",63.68,63.767,0.508,{"date":2362,"open":2282,"high":2282,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":1521,"transactions":9,"vwap":2363},"2025-07-07",63.259,-0.725,-1.13,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":2162,"volume":1457,"transactions":9,"vwap":2369},"2025-07-03",63.985,63.984,-0.146,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":898,"volume":2217,"transactions":9,"vwap":2374},"2025-07-02",63.82,64.13,0.343,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":2382,"volume":1680,"transactions":9,"vwap":2380},"2025-07-01",63.77,63.89,63.787,-0.233,-0.36,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":122,"percent_change":1604,"volume":2389,"transactions":9,"vwap":2388},"2025-06-30",63.87,64.040001,63.735,64.019997,44600,{"date":2391,"open":2392,"high":2393,"low":2378,"close":2378,"change":2394,"percent_change":2395,"volume":1428,"transactions":9,"vwap":2378},"2025-06-27",63.95,64.11,0.537,0.85,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":1439,"transactions":9,"vwap":2399},"2025-06-26",63.080002,63.233,0.721,1.15,{"date":2403,"open":2404,"high":2404,"low":2404,"close":2404,"change":2405,"percent_change":429,"volume":1484,"transactions":9,"vwap":2404},"2025-06-25",62.512,-0.355,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":2178,"volume":173,"transactions":9,"vwap":2409},"2025-06-24",62.688,62.867,62.68,-0.062,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2415,"percent_change":1738,"volume":1479,"transactions":9,"vwap":2414},"2025-06-23",62.929,0.444,{"date":2417,"open":2322,"high":2322,"low":2418,"close":2418,"change":873,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-20",62.485,-0.87,7200,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":1526,"transactions":9,"vwap":2425},"2025-06-18",62.97,63.42,63.035,0.124,0.2,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":1813,"transactions":9,"vwap":2433},"2025-06-17",63.48,63.52,62.84,62.911,-0.831,-1.3,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":1564,"volume":1439,"transactions":9,"vwap":2439},"2025-06-16",63.895,63.742,0.278,{"date":2442,"open":2443,"high":2443,"low":2443,"close":2443,"change":2444,"percent_change":1586,"volume":1484,"transactions":9,"vwap":2443},"2025-06-13",63.464,-0.866,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":23,"volume":2452,"transactions":9,"vwap":2450},"2025-06-12",64.386,64.47,64.32,64.33,0.498,5200,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":1128,"volume":1479,"transactions":9,"vwap":2456},"2025-06-11",64.093002,63.832,-0.107,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":976,"volume":1813,"transactions":9,"vwap":2462},"2025-06-10",63.919,64.050003,63.939,0.094,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2467,"change":1911,"percent_change":1912,"volume":1457,"transactions":9,"vwap":2467},"2025-06-09",64.072998,63.845,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2307,"change":2473,"percent_change":765,"volume":1394,"transactions":9,"vwap":2307},"2025-06-06",63.928,63.93,63.66,0.216,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":439,"volume":1394,"transactions":9,"vwap":2478},"2025-06-05",63.79,63.92,63.614,-0.088,{"date":2481,"open":2482,"high":2482,"low":2482,"close":2482,"change":1862,"percent_change":1572,"volume":1439,"transactions":9,"vwap":2482},"2025-06-04",63.702,{"date":2484,"open":2485,"high":2485,"low":2485,"close":2485,"change":2486,"percent_change":1731,"volume":1439,"transactions":9,"vwap":2485},"2025-06-03",63.373,-0.432,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":1439,"transactions":9,"vwap":2490},"2025-06-02",63.57,63.805,0.675,1.07,{"date":2494,"open":2322,"high":2495,"low":2496,"close":2497,"change":107,"percent_change":531,"volume":2498,"transactions":9,"vwap":2497},"2025-05-30",63.21,63.040001,63.13,461200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":688,"volume":2506,"transactions":9,"vwap":2504},"2025-05-29",62.93,63.18,62.91,63.07,0.11,229300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":429,"percent_change":755,"volume":2513,"transactions":9,"vwap":2512},"2025-05-28",63.099998,63.16,62.88,62.96,134600,{"date":2515,"open":2516,"high":2516,"low":2431,"close":2431,"change":2517,"percent_change":2518,"volume":1958,"transactions":9,"vwap":2431},"2025-05-27",63.58,0.948,1.52,{"date":2520,"open":2521,"high":2521,"low":2521,"close":2521,"change":646,"percent_change":647,"volume":1484,"transactions":9,"vwap":2521},"2025-05-23",62.572,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":2527,"percent_change":438,"volume":1521,"transactions":9,"vwap":2525},"2025-05-22",62.32,62.544,62.15,-0.067,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":2534,"volume":1457,"transactions":9,"vwap":2532},"2025-05-21",63.09,63.183,62.611,-0.324,-0.51,{"date":2536,"open":2537,"high":2537,"low":2537,"close":2537,"change":2538,"percent_change":1975,"volume":1484,"transactions":9,"vwap":2537},"2025-05-20",62.935,0.358,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":2395,"volume":957,"transactions":9,"vwap":2542},"2025-05-19",62.3,62.577,62.22,0.528,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":1479,"transactions":9,"vwap":2548},"2025-05-16",61.78,62.049,0.176,0.28,{"date":2552,"open":2553,"high":2553,"low":2553,"close":2553,"change":456,"percent_change":2132,"volume":1484,"transactions":9,"vwap":2553},"2025-05-15",61.873,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":1478,"volume":173,"transactions":9,"vwap":2558},"2025-05-14",61.26,61.35,61.233,-0.349,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2563,"change":2564,"percent_change":813,"volume":1439,"transactions":9,"vwap":2563},"2025-05-13",61.38,61.582,0.19,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":1603,"percent_change":399,"volume":1428,"transactions":9,"vwap":2568},"2025-05-12",61.19,61.392,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-09",61.186,61.27,61.09,61.113,0.257,0.42,25700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":1182,"volume":2584,"transactions":9,"vwap":2582},"2025-05-08",61.049999,61.24,60.856,-0.184,43200,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2588,"change":2589,"percent_change":1098,"volume":2590,"transactions":9,"vwap":2588},"2025-05-07",61.16,61.040001,-0.248,15200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2595,"change":2596,"percent_change":466,"volume":1428,"transactions":9,"vwap":2595},"2025-05-06",61.32,61.43,61.288,-0.047,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2600,"change":1770,"percent_change":122,"volume":1439,"transactions":9,"vwap":2600},"2025-05-05",61.47,61.335,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":1394,"transactions":9,"vwap":2605},"2025-05-02",60.88,61.23,61.181,1.014,1.69,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1427,"volume":2615,"transactions":9,"vwap":2613},"2025-05-01",60.37,60.41,60.075001,60.167,-0.113,16500,{"date":2617,"open":2618,"high":2611,"low":2618,"close":2619,"change":2620,"percent_change":2162,"volume":2621,"transactions":9,"vwap":2619},"2025-04-30",59.83,60.28,-0.137,347400,{"date":2623,"open":2611,"high":2624,"low":2611,"close":2624,"change":2327,"percent_change":606,"volume":1479,"transactions":9,"vwap":2624},"2025-04-29",60.417,{"date":2626,"open":2627,"high":2627,"low":2627,"close":2627,"change":2451,"percent_change":801,"volume":1484,"transactions":9,"vwap":2627},"2025-04-28",60.221,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2016,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-04-25",59.54,59.77,59.723,0.36,19900,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2638,"change":2639,"percent_change":1873,"volume":1680,"transactions":9,"vwap":2638},"2025-04-24",59.26,59.509,0.717,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":2564,"percent_change":141,"volume":2645,"transactions":9,"vwap":2644},"2025-04-23",58.74,59.099998,58.792,46200,{"date":179,"open":2647,"high":2647,"low":175,"close":2648,"change":2122,"percent_change":969,"volume":2649,"transactions":9,"vwap":2648},58.62,58.602,38900]