[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSSC":3,"homepage-market-summary":30,"stock-historical-GSSC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSSC","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},"GS ActiveBeta U.S. Small Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9094,0.79,"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},86.87,86.99,87.37,86.71,86.16,0.71,0.82,19822.677047,92.84,70.211,38650.337913368,73.6,2322,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},58.39,36753,13414884.478342,46.49,"2025-04-22",[182,185,194,204,214,224,235,246,256,267,277,287,296,307,316,326,336,347,357,368,377,387,397,407,417,428,438,448,456,465,473,483,493,503,514,523,533,541,550,560,571,581,588,599,609,619,628,638,645,655,664,675,685,696,705,715,724,735,744,753,761,767,776,783,791,799,806,813,818,823,832,838,845,852,860,868,876,881,888,896,905,913,922,930,938,946,954,961,968,976,984,990,998,1007,1016,1025,1033,1041,1049,1056,1063,1069,1077,1086,1093,1102,1109,1117,1125,1133,1141,1149,1157,1165,1170,1178,1183,1190,1197,1206,1215,1223,1231,1238,1246,1254,1262,1271,1279,1288,1296,1304,1313,1320,1328,1336,1343,1351,1358,1364,1371,1377,1384,1393,1401,1409,1416,1423,1430,1439,1445,1452,1461,1469,1477,1485,1493,1500,1506,1514,1521,1528,1536,1544,1551,1558,1566,1573,1580,1587,1596,1602,1608,1615,1623,1631,1639,1647,1654,1663,1671,1678,1685,1692,1701,1708,1715,1721,1729,1735,1742,1749,1756,1763,1771,1777,1783,1789,1796,1802,1811,1817,1824,1831,1839,1845,1851,1858,1865,1871,1877,1884,1888,1895,1902,1909,1918,1925,1933,1940,1949,1954,1963,1971,1976,1981,1989,1995,2002,2008,2016,2021,2028,2037,2042,2048,2053,2061,2067,2074,2082,2087,2095,2103,2110,2117,2123,2130,2139,2145,2152,2157,2162,2167,2171,2178,2183,2190,2194,2201,2207,2211,2219,2225,2230,2235,2238,2244,2249,2257,2265,2271,2278,2286,2293,2297,2302,2307,2313,2320,2327,2332,2338,2346,2351,2357,2363,2371,2377,2386,2394,2399,2406,2413,2422,2428,2437,2444,2452,2458,2465,2471,2479,2483,2490,2497,2503,2510,2517,2522,2528,2534,2541,2549,2556,2563,2569,2575,2579,2586,2592,2600,2609,2616,2622,2628,2632,2638,2646,2653,2659,2666,2671,2677,2683,2690,2697,2704,2711,2716,2721,2728,2733,2738,2747,2755,2762,2769,2775,2781,2784,2791,2797,2806,2813,2818,2825,2834,2841,2849,2856,2862,2868,2873,2880],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},440,86.9513,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":147,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",85.54,86.48,85.1001,0.44,29092.888999,995,85.6335,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",86.57,85.74,85.78,-0.317,-0.37,22744.711932,431,86.0665,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",86.46,85.6,86.097,-0.463,-0.53,51737.091077,563,85.8745,{"date":215,"open":21,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",86.84,86.045,86.56,-0.3142,-0.36,24074.7631,405,86.4282,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",86.94,87.145,86.365,86.8742,0.2642,0.31,21307.4681,452,86.7983,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",86.62,86.75,85.8446,86.61,-0.27,-0.31,34240.010153,510,86.4552,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",87.94,86.81,86.88,-1.3764,-1.56,37902.358266,560,87.0882,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",88.26,88.7458,87.915,88.2564,0.4864,0.55,32686.5036,506,88.2923,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",88.05,87.63,87.77,0.36,0.41,28840.6398,463,87.8828,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",87.67,86.9865,87.41,-0.5358,-0.61,33591.015059,438,87.1928,{"date":288,"open":289,"high":289,"low":248,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",88.72,87.9458,0.4858,0.56,22373.1515,418,88.2546,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",87.84,88.355,86.72,87.46,-0.1875,-0.21,57993.969629,712,88.071,{"date":308,"open":309,"high":309,"low":281,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",88.2,87.6475,-0.5925,-0.67,30825.1478,459,87.6943,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":285,"vwap":325},"2026-09-14",88.395,88.64,87.92,88.24,-0.2305,-0.26,49731.369503,88.3862,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",88.83,88.32,88.4705,0.5972,0.68,30767.50384,410,88.5451,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",88.08,88.48,87.7426,87.8733,-0.7672,-0.87,22040.139257,382,88.014,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",89.34,88.6301,88.6405,-0.9994,-1.11,10962.3079,341,88.8303,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",90.09,90.0984,89.63,89.6399,-0.7401,-0.82,17356.9093,422,89.8688,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",89.52,90.38,0.3,0.33,30134.931249,442,90.1422,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",90.33,89.57,90.08,0.3325,0.37,16766.184319,350,89.9579,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",88.77,89.88,89.7475,1.1675,1.32,22231.164932,498,89.6519,{"date":398,"open":399,"high":400,"low":339,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",89.11,89.37,88.58,-1.14,-1.27,51710.090524,1143,88.9556,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",90.14,89.2501,89.72,-0.56,-0.62,42309.82368,669,89.5215,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",91.17,91.4185,90.27,90.28,-0.96,-1.05,38195.8806,468,90.7364,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":231,"volume":435,"transactions":436,"vwap":437},"2026-08-27",90.86,91.26,90.74,91.24,0.28,43727.4103,352,91.1643,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",90.77,91.1466,90.68,90.96,0.01,21786.7809,518,90.9085,{"date":449,"open":450,"high":451,"low":442,"close":452,"change":122,"percent_change":434,"volume":453,"transactions":454,"vwap":455},"2026-08-25",90.89,91.09,90.95,40144.61856,587,90.8384,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":413,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",91.31,90.485,90.7,-0.68,18772.18083,406,90.787,{"date":466,"open":452,"high":467,"low":468,"close":469,"change":159,"percent_change":23,"volume":470,"transactions":471,"vwap":472},"2026-08-21",91.485,90.75,91.32,118553.67141,478,90.9358,{"date":474,"open":475,"high":476,"low":371,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",91.01,91.13,90.58,-1.2,-1.31,32256.71643,460,90.5975,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",92.27,91.68,91.78,0.39,0.43,31177.087466,385,91.9631,{"date":494,"open":487,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",92.3925,91.3413,91.39,-0.9,-0.98,36788.506,455,91.5918,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",92.46,92.55,92.08,92.29,-0.3765,-0.41,23640.812209,408,92.2508,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":142,"volume":520,"transactions":521,"vwap":522},"2026-08-14",92.35,92.6999,92.6665,0.2965,48698.3496,474,92.6113,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":488,"volume":530,"transactions":531,"vwap":532},"2026-08-13",92.47,92.7488,92.205,92.37,0.3546,13456.411101,353,92.3957,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":231,"volume":539,"transactions":222,"vwap":540},"2026-08-12",92.28,91.4948,92.0154,0.2854,30244.647346,91.8585,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":434,"percent_change":231,"volume":547,"transactions":548,"vwap":549},"2026-08-11",91.63,92.0865,91.3367,91.73,155945.9794,1302,91.7687,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":471,"vwap":559},"2026-08-10",91.69,91.765,91.4357,91.45,-0.5018,-0.55,13566.694394,91.5675,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",91.87,92.0551,91.76,91.9518,0.8034,0.88,15361.519564,415,91.9253,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":343,"volume":578,"transactions":579,"vwap":580},"2026-08-06",91.7,91.956,91.08,91.1484,-0.8016,20439.51605,451,91.417,{"date":582,"open":25,"high":25,"low":583,"close":583,"change":584,"percent_change":413,"volume":585,"transactions":586,"vwap":587},"2026-08-05",91.95,-0.57,23277.684652,367,92.3666,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",91.22,92.66,91.11,92.52,1.67,1.84,40487.085682,679,92.2526,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",89.54,90.9171,90.85,1.7,1.91,21251.666664,477,90.5299,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",89.73,88.245,89.15,-0.34,-0.38,17837.66874,379,89.0052,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":132,"percent_change":567,"volume":625,"transactions":626,"vwap":627},"2026-07-30",89.04,89.55,88.4433,89.49,17831.345532,388,89.0203,{"date":629,"open":630,"high":381,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",89.74,88.65,88.71,-1.37,-1.52,231886.960976,1109,88.9947,{"date":639,"open":640,"high":381,"low":641,"close":381,"change":642,"percent_change":292,"volume":643,"transactions":471,"vwap":644},"2026-07-28",90.01,89.3399,0.5,28264.1425,89.8305,{"date":646,"open":647,"high":359,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",89.64,89.12,89.58,0.745,0.84,22381.79888,837,89.5107,{"date":656,"open":648,"high":647,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",88.73,88.835,-0.0785,-0.09,15912.9796,387,89.1627,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",88.96,89.19,88.5,88.9135,-0.6965,-0.78,65367.5386,488,88.7812,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",90.43,89.5001,89.61,-0.86,-0.95,34282.3308,551,89.8656,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",89.775,90.57,89.59,90.47,1.07,1.2,29323.89359,426,90.218,{"date":697,"open":698,"high":699,"low":349,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":202,"vwap":704},"2026-07-20",90.34,90.3699,89.4,-0.73,-0.81,42879.0376,89.8448,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",89.42,90.69,90.13,-0.6,-0.66,35334.8801,473,90.2151,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":489,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",90.24,91.2107,90.73,0.48,34594.38614,554,90.6803,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",90.19,90.625,90.02,90.3,0.26,0.29,49189.07256,549,90.4424,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":730,"percent_change":731,"volume":741,"transactions":742,"vwap":743},"2026-07-14",90.375,91.41,89.35,90.04,39539.0411,649,90.1071,{"date":745,"open":746,"high":421,"low":747,"close":748,"change":413,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",89.93,89.5601,89.78,-0.69,32543.3619,853,89.8702,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",90.79,89.697,90.4,-0.18,-0.2,44800,{"date":762,"open":763,"high":764,"low":763,"close":477,"change":82,"percent_change":765,"volume":766,"transactions":9,"vwap":477},"2026-07-09",89.98,90.67,1.5,62600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",89.56,89.69,88.555,89.24,-0.89,-0.99,31400,{"date":777,"open":778,"high":778,"low":779,"close":709,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":709},"2026-07-07",90.65,89.84,-0.696,-0.77,26200,{"date":784,"open":778,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",91.15,90.53,90.826,0.536,0.59,34300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":680,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-02",91.59,91.75,89.725,90.29,-0.94,24400,{"date":800,"open":801,"high":802,"low":801,"close":785,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":785},"2026-07-01",90.97,92.0049973,-0.11,-0.12,18600,{"date":807,"open":808,"high":809,"low":810,"close":431,"change":811,"percent_change":292,"volume":812,"transactions":9,"vwap":431},"2026-06-30",90.81,91.46,90.23,0.51,38100,{"date":814,"open":764,"high":815,"low":816,"close":468,"change":142,"percent_change":152,"volume":817,"transactions":9,"vwap":468},"2026-06-29",90.833,89.65,31500,{"date":819,"open":390,"high":820,"low":821,"close":677,"change":373,"percent_change":383,"volume":822,"transactions":9,"vwap":677},"2026-06-26",90.72,89.715,73200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",90.25,90.84,89.731,90.099998,0.63,0.7,23000,{"date":833,"open":834,"high":729,"low":834,"close":835,"change":836,"percent_change":263,"volume":837,"transactions":9,"vwap":835},"2026-06-24",88.88,89.47,0.492,22500,{"date":839,"open":248,"high":840,"low":248,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",89.46,88.978,-0.352,-0.39,45400,{"date":846,"open":707,"high":779,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",89.040001,89.33,0.372,0.42,32400,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":855},"2026-06-18",88.53,88.958,88.019997,1.747,2,23100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":72,"volume":867,"transactions":9,"vwap":865},"2026-06-17",88.27,88.969,87,87.211,-0.949,23500,{"date":869,"open":631,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",89.275,87.97,88.16,-0.269,-0.3,32000,{"date":877,"open":835,"high":835,"low":878,"close":878,"change":879,"percent_change":122,"volume":880,"transactions":9,"vwap":878},"2026-06-15",88.429,0.224,37400,{"date":882,"open":871,"high":883,"low":270,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",88.9,88.205,0.815,0.93,27800,{"date":889,"open":890,"high":891,"low":187,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",85.85,87.58,87.39,2.231,2.62,45800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",85.46,86.82,85.12,85.159,-0.651,-0.76,36700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":789,"volume":912,"transactions":9,"vwap":910},"2026-06-09",86.13,87.040001,83.88,85.81,0.507,35800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",85.67,86.018997,85.26,85.303,0.673,0.8,30900,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",86.23,84.24,84.63,-2.347,-2.7,21000,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",85.68,87.225,86.977,1.336,1.56,22200,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",86.26,85.37,85.641,-1.049,-1.21,19400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":132,"volume":953,"transactions":9,"vwap":951},"2026-06-02",86.501,86.805,86.28,86.69,0.67,26400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":444,"percent_change":444,"volume":960,"transactions":9,"vwap":959},"2026-06-01",85.52,86.33,85.099998,86.019997,32800,{"date":962,"open":963,"high":964,"low":890,"close":965,"change":966,"percent_change":967,"volume":945,"transactions":9,"vwap":965},"2026-05-29",86.38,86.39,86.010002,-0.613,-0.71,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":272,"volume":975,"transactions":9,"vwap":973},"2026-05-28",86,86.74,85.62,86.623,0.313,28400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":731,"volume":983,"transactions":9,"vwap":981},"2026-05-27",86.17,86.585,86.080002,86.31,0.246,24700,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":605,"volume":989,"transactions":9,"vwap":987},"2026-05-26",85.040001,86.064003,1.615,20700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":23,"volume":997,"transactions":9,"vwap":995},"2026-05-22",84.37,84.69,84.099998,84.449,0.684,34500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",82.71,83.85,82.38,83.765,0.511,0.61,25000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",81.71,83.26,81.469,83.254,1.977,2.43,33900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",81.66,81.92,81.053001,81.277,-0.973,-1.18,17600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":929,"transactions":9,"vwap":1030},"2026-05-18",82.6,82.88,81.81,82.25,-0.04,-0.05,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",82.89,83.010002,82.29,-1.804,-2.15,16500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":642,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",83.98,84.556,83.689,84.094002,0.6,15300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":758,"volume":1055,"transactions":9,"vwap":1053},"2026-05-13",83.84,83.0090027,83.594,-0.149,52400,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":875,"transactions":9,"vwap":1060},"2026-05-12",84.15,82.72,83.743,-0.867,-1.02,{"date":1064,"open":958,"high":917,"low":1065,"close":1066,"change":1067,"percent_change":615,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",84.54,84.61,-0.322,33600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1005,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-08",84.86,85.0049973,84.455,84.932,0.72,16700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",85.010002,85.19,84.18,84.322,-1.038,-1.22,26800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":691,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",85.33,85.36,84.712,0.903,24900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",83.67,84.663,83.61,84.457,1.507,1.82,22000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":749,"percent_change":364,"volume":1108,"transactions":9,"vwap":1107},"2026-05-04",83.48,84,82.59,82.95,25800,{"date":1110,"open":1111,"high":1003,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-01",83.49,82.79,83.64,0.47,0.57,18500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-30",81.73,83.17,81.45,1.808,2.22,25600,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-29",82.089996,80.95,81.362,-0.893,-1.09,58400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":710,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-28",82.5,82.69,82.035004,82.255,-0.72,106300,{"date":1142,"open":1112,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",83.089996,82.63,82.855,0.055,0.07,64700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":720,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",82.7,82.965,81.953,82.8,0.58,23200,{"date":1158,"open":1151,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-23",82.86,81.33,82.32,-0.29,-0.35,36800,{"date":1166,"open":1167,"high":1167,"low":1037,"close":1168,"change":1169,"percent_change":292,"volume":831,"transactions":9,"vwap":1168},"2026-04-22",82.97,82.61,0.46,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":680,"volume":1177,"transactions":9,"vwap":1175},"2026-04-21",83.16,83.69,81.93,82.15,-0.709,28200,{"date":1179,"open":1127,"high":1180,"low":1127,"close":1181,"change":1182,"percent_change":231,"volume":851,"transactions":9,"vwap":1181},"2026-04-20",83,82.859,0.259,{"date":1184,"open":1185,"high":1120,"low":1186,"close":1027,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1027},"2026-04-17",81.68,81.48,1.92,2.38,43700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":122,"volume":1076,"transactions":9,"vwap":1195},"2026-04-16",80.69,80.73,80.26,80.68,0.202,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-15",80.61,80.77,80.13,80.478,0.139,0.17,29000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-14",80.040001,80.595,79.98,80.339,0.879,1.11,15000,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-13",77.88,79.5,79.46,1.15,1.47,34100,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-10",78.98,78.019997,78.31,-0.4,-0.51,40300,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":789,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-09",77.8,78.94,78.71,0.76,28000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1177,"transactions":9,"vwap":1243},"2026-04-08",78.22,78.68,77.89,78.12,2.18,2.87,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":122,"volume":1253,"transactions":9,"vwap":1251},"2026-04-07",75.29,75.98,75.010002,75.94,0.19,32100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":720,"volume":1261,"transactions":9,"vwap":1259},"2026-04-06",75.37,75.92,75.16,75.75,0.363,35400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-02",73.77,75.73,73.67,75.387,0.167,0.22,49000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":66,"volume":1278,"transactions":9,"vwap":1276},"2026-04-01",75.25,75.99,75.18,75.22,0.672,16000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",73.49,74.91,73.14,74.548,2.088,2.88,35000,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-30",73.85,72.224,72.46,-0.743,-1.01,37800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":875,"transactions":9,"vwap":1301},"2026-03-27",74.010002,74.080002,73.059998,73.203,-1.29,-1.73,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",74.72,75.71,74.413,74.493,-1.095,-1.45,32700,{"date":1314,"open":1315,"high":1257,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1124,"transactions":9,"vwap":1317},"2026-03-25",75.76,74.87,75.588,0.566,0.75,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":127,"volume":1327,"transactions":9,"vwap":1325},"2026-03-24",74.14,75.45,73.94,75.022003,0.302,29300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1306,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1306},"2026-03-23",74.52,75.68,74.050003,1.89,2.6,31600,{"date":1337,"open":1322,"high":1322,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",72.45,72.83,-1.57,-2.11,30800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1319,"volume":1350,"transactions":9,"vwap":1348},"2026-03-19",73.23,75.029999,73.065002,74.4,0.552,31200,{"date":1352,"open":1306,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",74.753,73.848,-1.272,-1.69,32300,{"date":1359,"open":1250,"high":1360,"low":1361,"close":1362,"change":489,"percent_change":1155,"volume":1363,"transactions":9,"vwap":1362},"2026-03-17",75.602,74.94,75.12,18400,{"date":1365,"open":1282,"high":1366,"low":1367,"close":1368,"change":830,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-16",75.31,74.601,74.69,0.95,28300,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":614,"volume":1108,"transactions":9,"vwap":1375},"2026-03-13",75.07,73.701,73.99,-0.249,{"date":1378,"open":1330,"high":1379,"low":1299,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-12",74.86,74.239,-1.468,-1.94,97900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-11",75.43,76.18,75.099998,75.707,-0.24,-0.32,57800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1162,"volume":1400,"transactions":9,"vwap":1398},"2026-03-10",76.040001,77.029999,75.72,75.947,-0.219,26100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":132,"volume":1408,"transactions":9,"vwap":1406},"2026-03-09",73.81,76.17,73.53,76.166,0.591,33100,{"date":1410,"open":1307,"high":1411,"low":1275,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-06",75.925,75.575,-1.751,-2.26,37000,{"date":1417,"open":1243,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1357,"transactions":9,"vwap":1420},"2026-03-05",78.43,76.47,77.326,-1.489,-1.89,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":651,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-04",78.040001,78.935,78.815,1.08,25900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-03",77.29,78.416,76.365,77.975,-1.265,-1.6,51600,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":190,"percent_change":292,"volume":1444,"transactions":9,"vwap":1443},"2026-03-02",77.57,79.36,79.24,40900,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1400,"transactions":9,"vwap":1449},"2026-02-27",79,78.243,78.8,-1.42,-1.77,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-26",79.8,80.25,79.14,80.22,0.664,0.83,34700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":159,"volume":1468,"transactions":9,"vwap":1466},"2026-02-25",79.65,79.68,78.88,79.556,0.586,12900,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-24",78.25,79.4,78.97,0.872,1.12,42600,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-23",79.29,77.641,78.098,-1.582,-1.99,37100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1464,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1464},"2026-02-20",79.32,80.24,79.102,0.093,0.12,67100,{"date":1494,"open":1443,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":937,"transactions":9,"vwap":1497},"2026-02-19",79.59,78.87,79.587,0.187,0.24,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1472,"change":1269,"percent_change":434,"volume":1505,"transactions":9,"vwap":1472},"2026-02-18",79.38,80.275,79.12,21300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":804,"volume":1513,"transactions":9,"vwap":1511},"2026-02-17",79.089996,79.645,78.37,79.18,-0.093,67300,{"date":1515,"open":1516,"high":1517,"low":1471,"close":1518,"change":1519,"percent_change":1520,"volume":817,"transactions":9,"vwap":1518},"2026-02-13",78.33,79.87,79.273,0.863,1.1,{"date":1522,"open":1523,"high":1523,"low":1425,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-12",80.5,78.41,-1.47,-1.84,33700,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-11",81.029999,79.25,79.88,-0.47,-0.58,21800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1031,"volume":1543,"transactions":9,"vwap":1541},"2026-02-10",80.475,80.9,80.295,80.35,-0.035,14100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":488,"volume":1535,"transactions":9,"vwap":1549},"2026-02-09",80.16,80.733,79.77,80.385,0.315,{"date":1552,"open":1234,"high":1553,"low":1234,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-06",80.365,80.07,2.293,2.95,27100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1055,"transactions":9,"vwap":1563},"2026-02-05",78.21,79.21,77.62,77.777,-1.218,-1.54,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":749,"volume":1572,"transactions":9,"vwap":1570},"2026-02-04",79.86,78.295,78.995,-0.545,24500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":444,"percent_change":444,"volume":1579,"transactions":9,"vwap":1578},"2026-02-03",79.83,80.224,78.55,79.54,19200,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":886,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-02",78.19,80.059998,79.53,1.18,23600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-30",79.15,79.331,78.101,78.6,-0.895,-1.13,32500,{"date":1597,"open":1598,"high":1509,"low":1227,"close":1599,"change":1600,"percent_change":190,"volume":1601,"transactions":9,"vwap":1599},"2026-01-29",79.44,79.495,0.348,1521500,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":283,"volume":1535,"transactions":9,"vwap":1606},"2026-01-28",80.010002,79.126,79.147,-0.488,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1040,"transactions":9,"vwap":1612},"2026-01-27",79.81,79.31,79.635,-0.148,-0.19,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1006,"transactions":9,"vwap":1620},"2026-01-26",79.99,80.276,79.523,79.783,-0.127,-0.16,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-23",81.18,79.73,79.91,-1.33,-1.64,20100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":137,"volume":1638,"transactions":9,"vwap":1636},"2026-01-22",81.35,81.91,81.21,81.24,0.53,20000,{"date":1640,"open":1464,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-21",80.969,79.481,80.71,1.59,2.01,30400,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1504,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1504},"2026-01-20",78.61,79.716,-0.926,-1.16,48100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-16",80.28,80.44,79.89,80.045998,-0.262,-0.33,24600,{"date":1664,"open":1665,"high":1666,"low":1626,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-15",79.75,80.7,80.308,0.918,1.16,42900,{"date":1672,"open":1673,"high":1674,"low":1449,"close":1675,"change":1676,"percent_change":273,"volume":1677,"transactions":9,"vwap":1675},"2026-01-14",79.029999,79.56,79.39,0.325,39000,{"date":1679,"open":1680,"high":1680,"low":1225,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-13",79.425,79.065002,-0.225,-0.28,18200,{"date":1686,"open":1687,"high":1472,"low":1688,"close":1479,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1479},"2026-01-12",78.65,78.51,0.165,0.21,30700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-09",79.080002,79.51,78.39,79.125,0.355,0.45,28600,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":82,"volume":1707,"transactions":9,"vwap":1705},"2026-01-08",77.43,78.829,78.77,1.04,43800,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":843,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-07",78.28,77.54,77.73,-0.5,45100,{"date":1716,"open":1717,"high":1243,"low":1718,"close":1243,"change":1719,"percent_change":692,"volume":1720,"transactions":9,"vwap":1243},"2026-01-06",76.97,76.83,0.924,81500,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-05",76.059998,77.48,77.196,1.373,1.81,27900,{"date":1730,"open":1723,"high":1723,"low":1731,"close":1732,"change":1733,"percent_change":730,"volume":1734,"transactions":9,"vwap":1732},"2026-01-02",75.34,75.823,0.193,34200,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":210,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-31",76.2,75.57,75.63,-0.7,19100,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-30",76.65,76.16,-0.48,-0.63,20400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":209,"percent_change":710,"volume":1755,"transactions":9,"vwap":1754},"2025-12-29",76.76,77.035004,76.53,76.64,26700,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":200,"volume":1762,"transactions":9,"vwap":1760},"2025-12-26",77.26,76.91,77.103,-0.286,13200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":730,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-24",77.18,77.446,77.050003,77.389,0.34,11600,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":967,"percent_change":1776,"volume":945,"transactions":9,"vwap":1775},"2025-12-23",77.41,77.083,77.129,-0.91,{"date":1778,"open":1724,"high":1779,"low":1724,"close":1780,"change":1781,"percent_change":66,"volume":1782,"transactions":9,"vwap":1780},"2025-12-22",78.35,77.839,0.696,48300,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":231,"volume":1085,"transactions":9,"vwap":1787},"2025-12-19",76.95,77.378,77.143,0.235,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":38,"volume":1177,"transactions":9,"vwap":1794},"2025-12-18",77.23,77.579,76.81,76.908,0.554,{"date":1797,"open":1791,"high":1233,"low":1798,"close":1799,"change":1800,"percent_change":1062,"volume":1801,"transactions":9,"vwap":1799},"2025-12-17",76.3,76.354,-0.786,27200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-16",77.019997,77.395,76.71,77.14,-0.115,-0.15,12800,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":989,"transactions":9,"vwap":1814},"2025-12-15",78.29,77.255,-0.42,-0.54,{"date":1818,"open":1241,"high":1241,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-12",77.645,77.675,-0.995,-1.26,24800,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1220,"volume":1830,"transactions":9,"vwap":1828},"2025-12-11",77.6,78.74,78.67,0.891,59200,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-10",76.39,78.135,77.779,1.179,1.54,40000,{"date":1840,"open":1723,"high":1841,"low":1723,"close":1842,"change":1843,"percent_change":292,"volume":1844,"transactions":9,"vwap":1842},"2025-12-09",76.86,76.6,0.429,30600,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1054,"percent_change":759,"volume":1850,"transactions":9,"vwap":1849},"2025-12-08",76.73,76.13,76.171,17900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":804,"percent_change":1622,"volume":1857,"transactions":9,"vwap":1856},"2025-12-05",76.57,76.737,76.143,76.32,11400,{"date":1859,"open":1860,"high":1718,"low":1861,"close":1862,"change":1863,"percent_change":152,"volume":1864,"transactions":9,"vwap":1862},"2025-12-04",76.099998,75.85,76.44,0.27,23300,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1404,"change":1869,"percent_change":1870,"volume":805,"transactions":9,"vwap":1404},"2025-12-03",75.11,76.19,1.3,1.74,{"date":1872,"open":1276,"high":1873,"low":1316,"close":1316,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1316},"2025-12-02",75.256,-0.02,-0.03,14700,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1062,"volume":1883,"transactions":9,"vwap":1881},"2025-12-01",74.73,75.47,74.89,-0.775,21900,{"date":1885,"open":1259,"high":1259,"low":1886,"close":1887,"change":1499,"percent_change":142,"volume":1076,"transactions":9,"vwap":1887},"2025-11-28",75.363,75.665,{"date":1889,"open":1890,"high":1891,"low":1250,"close":1892,"change":1893,"percent_change":1005,"volume":1894,"transactions":9,"vwap":1892},"2025-11-26",75.059998,75.87,75.425,0.455,22300,{"date":1896,"open":1897,"high":1258,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-25",73.52,74.97,1.66,2.26,33300,{"date":1903,"open":1904,"high":1905,"low":1292,"close":1906,"change":1669,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-24",72.57,73.44,73.31,1.61,17000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-21",70.73,72.718,70.6,72.15,1.939,2.76,150000,{"date":1919,"open":1920,"high":1921,"low":26,"close":26,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":26},"2025-11-20",72.41,72.769,-1,-1.4,27600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":798,"transactions":9,"vwap":1930},"2025-11-19",71.37,72.050003,71,71.211,-0.049,-0.07,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":434,"volume":1939,"transactions":9,"vwap":1937},"2025-11-18",70.63,71.645,71.26,0.199,43000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-17",72.47,72.67,70.97,71.060997,-1.549,-2.13,30200,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":804,"percent_change":1622,"volume":859,"transactions":9,"vwap":1953},"2025-11-14",71.63,72.94,72.61,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-13",74.029999,74.117,72.48,72.73,-1.779,-2.39,35100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":112,"volume":1970,"transactions":9,"vwap":1968},"2025-11-12",74.71,75.15,74.5,74.509,-0.011,18800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1330,"change":434,"percent_change":147,"volume":837,"transactions":9,"vwap":1330},"2025-11-11",74.35,74.6,74.11,{"date":1977,"open":1967,"high":1978,"low":1979,"close":1980,"change":789,"percent_change":920,"volume":875,"transactions":9,"vwap":1980},"2025-11-10",74.63,73.75,74.24,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1984},"2025-11-07",72.58,73.65,72.365,0.471,0.64,38800,{"date":1990,"open":1330,"high":1330,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-06",73.179,-1.481,-1.98,20300,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":2001,"volume":1278,"transactions":9,"vwap":1999},"2025-11-05",73.66,74.813,74.66,1.36,1.86,{"date":2003,"open":1905,"high":1322,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-04",73.3,-1.28,-1.72,32200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":803,"volume":2015,"transactions":9,"vwap":2013},"2025-11-03",74.25,74.665,73.7,74.58,-0.081,53600,{"date":2017,"open":2018,"high":1879,"low":2019,"close":2020,"change":373,"percent_change":190,"volume":1092,"transactions":9,"vwap":2020},"2025-10-31",74.46,74.019997,74.661,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":781,"volume":2027,"transactions":9,"vwap":2025},"2025-10-30",74.38,75.257,74.331,-0.578,23700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-29",75.4,76.23,74.48,74.909,-0.931,-1.23,41200,{"date":2038,"open":1861,"high":2039,"low":1307,"close":2040,"change":2041,"percent_change":1534,"volume":831,"transactions":9,"vwap":2040},"2025-10-28",76.455,75.84,-0.445,{"date":2043,"open":1793,"high":2044,"low":1745,"close":2045,"change":2046,"percent_change":1874,"volume":2047,"transactions":9,"vwap":2045},"2025-10-27",76.89,76.285,-0.015,29600,{"date":2049,"open":2050,"high":2051,"low":1798,"close":1798,"change":2052,"percent_change":1220,"volume":1101,"transactions":9,"vwap":1798},"2025-10-24",76.43,76.676,0.871,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1213,"volume":2060,"transactions":9,"vwap":2058},"2025-10-23",74.93,75.65,74.74,75.429,0.828,14500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1367,"change":498,"percent_change":2066,"volume":1535,"transactions":9,"vwap":1367},"2025-10-22",75.23,75.375,73.895,-1.19,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1491,"percent_change":2073,"volume":1092,"transactions":9,"vwap":2072},"2025-10-21",75.050003,75.66,74.808,75.501,0.16,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1727,"volume":2081,"transactions":9,"vwap":2079},"2025-10-20",74.85,75.39,74.82,75.381,1.341,25700,{"date":2083,"open":1290,"high":1348,"low":2084,"close":2085,"change":2086,"percent_change":510,"volume":1429,"transactions":9,"vwap":2085},"2025-10-17",73.57,74.040001,-0.307,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-16",76.15,74.147,74.347,-1.483,-1.96,14900,{"date":2096,"open":2097,"high":2098,"low":1366,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-15",76.12,76.529,75.83,0.404,0.54,15100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":936,"volume":1908,"transactions":9,"vwap":2108},"2025-10-14",73.24,75.8,73.18,75.426,1.156,{"date":2111,"open":2112,"high":1973,"low":1405,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-13",73.79,74.27,1.85,2.55,25500,{"date":2118,"open":1346,"high":1966,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-10",72.42,-2.479,-3.31,33400,{"date":2124,"open":1386,"high":1386,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-09",74.62,74.899,-0.556,-0.74,26300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-08",75.2,75.465,74.725,75.455,0.666,0.89,18300,{"date":2140,"open":2141,"high":2099,"low":1999,"close":2142,"change":797,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-07",75.61,74.789,-1.24,31900,{"date":2146,"open":1404,"high":2147,"low":2148,"close":2149,"change":1203,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-06",76.25,75.517,75.729,0.18,37300,{"date":2153,"open":2154,"high":2155,"low":1738,"close":2156,"change":190,"percent_change":789,"volume":1527,"transactions":9,"vwap":2156},"2025-10-03",75.62,76.419,75.59,{"date":2158,"open":2159,"high":1273,"low":2160,"close":1966,"change":1499,"percent_change":142,"volume":2161,"transactions":9,"vwap":1966},"2025-10-02",75.080002,74.476,38300,{"date":2163,"open":2164,"high":1388,"low":2164,"close":1282,"change":2165,"percent_change":2166,"volume":867,"transactions":9,"vwap":1282},"2025-10-01",74.47,0.02,0.03,{"date":2168,"open":2169,"high":1890,"low":2170,"close":1881,"change":1542,"percent_change":1032,"volume":1287,"transactions":9,"vwap":1881},"2025-09-30",74.8,74.205,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":241,"volume":2177,"transactions":9,"vwap":2175},"2025-09-29",75.6,74.697,74.925,-0.205,28900,{"date":2179,"open":2125,"high":2180,"low":2125,"close":2181,"change":159,"percent_change":2182,"volume":1543,"transactions":9,"vwap":2181},"2025-09-26",75.189,75.13,0.99,{"date":2184,"open":1980,"high":2185,"low":2019,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-25",74.61,74.39,-0.64,-0.85,40600,{"date":2191,"open":2192,"high":2192,"low":1346,"close":1346,"change":1294,"percent_change":1628,"volume":2193,"transactions":9,"vwap":1346},"2025-09-24",75.93,25300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1395,"change":2199,"percent_change":1534,"volume":2200,"transactions":9,"vwap":1395},"2025-09-23",76.845,77.209,76.029999,-0.44,62100,{"date":2202,"open":2106,"high":2203,"low":1397,"close":2204,"change":1114,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-22",76.61,76.48,0.62,76600,{"date":2208,"open":1396,"high":1396,"low":2209,"close":2209,"change":2128,"percent_change":423,"volume":2210,"transactions":9,"vwap":2209},"2025-09-19",76.010002,59500,{"date":2212,"open":2213,"high":2214,"low":1397,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-18",75.74,76.829,76.75,1.73,2.31,99100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1252,"percent_change":122,"volume":775,"transactions":9,"vwap":2224},"2025-09-17",74.96,76.21,74.525,75.019997,{"date":2226,"open":2224,"high":2069,"low":2227,"close":2228,"change":1809,"percent_change":759,"volume":2229,"transactions":9,"vwap":2228},"2025-09-16",74.42,74.83,37700,{"date":2231,"open":1362,"high":2232,"low":2233,"close":2234,"change":1269,"percent_change":731,"volume":1400,"transactions":9,"vwap":2234},"2025-09-15",75.35,74.92,74.98,{"date":2236,"open":2056,"high":2056,"low":2237,"close":2237,"change":797,"percent_change":2143,"volume":2161,"transactions":9,"vwap":2237},"2025-09-12",74.76,{"date":2239,"open":2018,"high":1397,"low":2018,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-11",75.7,1.43,1.93,299600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2113,"change":1932,"percent_change":660,"volume":1092,"transactions":9,"vwap":2113},"2025-09-10",74.7,74.79,74,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":498,"volume":2256,"transactions":9,"vwap":2254},"2025-09-09",74.65,74.775,74.26,74.34,-0.672,22700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2150,"volume":2264,"transactions":9,"vwap":2262},"2025-09-08",74.64,75.129,74.501,75.012001,0.137,21500,{"date":2266,"open":2267,"high":2268,"low":2170,"close":2269,"change":2270,"percent_change":434,"volume":2036,"transactions":9,"vwap":2269},"2025-09-05",75.14,75.28,74.875,0.209,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-04",73.64,74.666,0.981,1.33,73600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1932,"volume":2285,"transactions":9,"vwap":2283},"2025-09-03",73.72,74.099998,73.29,73.685,-0.055,24100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":557,"percent_change":2128,"volume":2292,"transactions":9,"vwap":2291},"2025-09-02",73.26,73.91,73.22,73.74,32900,{"date":2294,"open":1965,"high":1965,"low":1975,"close":2295,"change":874,"percent_change":1228,"volume":2296,"transactions":9,"vwap":2295},"2025-08-29",74.29,49200,{"date":2298,"open":1999,"high":2299,"low":1973,"close":2300,"change":1875,"percent_change":1031,"volume":2301,"transactions":9,"vwap":2300},"2025-08-28",74.735,74.59,29500,{"date":2303,"open":2304,"high":2259,"low":2304,"close":2125,"change":720,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2125},"2025-08-27",73.95,0.65,25400,{"date":2308,"open":2309,"high":2310,"low":2309,"close":1322,"change":2311,"percent_change":22,"volume":2312,"transactions":9,"vwap":1322},"2025-08-26",73.82,74.22,0.52,137500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":557,"percent_change":2128,"volume":2319,"transactions":9,"vwap":2318},"2025-08-25",73.98,74.2,73.565,73.62,28700,{"date":2321,"open":2322,"high":1348,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-22",71.83,74.17,2.66,3.72,50100,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1204,"percent_change":1499,"volume":1543,"transactions":9,"vwap":2331},"2025-08-21",71.059998,71.579,71.51,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1163,"volume":1684,"transactions":9,"vwap":2336},"2025-08-20",71.71,70.94,71.34,-0.25,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1661,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-19",71.92,72.25,71.445,71.59,-0.46,38000,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2340,"change":730,"percent_change":272,"volume":2350,"transactions":9,"vwap":2340},"2025-08-18",71.68,72.029999,60500,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":242,"percent_change":2356,"volume":837,"transactions":9,"vwap":2355},"2025-08-15",72.21,71.25,71.66,-0.43,{"date":2358,"open":1928,"high":2359,"low":2360,"close":2361,"change":1922,"percent_change":633,"volume":2362,"transactions":9,"vwap":2361},"2025-08-14",72.17,71.54,71.97,16900,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-13",72.07,73.117,72.97,1.29,1.8,17200,{"date":2372,"open":2373,"high":2348,"low":2373,"close":2348,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2348},"2025-08-12",69.94,2.225,3.2,14400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-11",69.61,69.72,69.316,69.455,0.103,0.15,19800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1114,"volume":2393,"transactions":9,"vwap":2391},"2025-08-08",69.62,69.688,69.19,69.352,0.322,14200,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":874,"percent_change":2356,"volume":2102,"transactions":9,"vwap":2398},"2025-08-07",70.029999,68.85,69.029999,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1147,"volume":2405,"transactions":9,"vwap":2403},"2025-08-06",69.49,69.056,69.33,0.05,14300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":642,"volume":1124,"transactions":9,"vwap":2411},"2025-08-05",69.46,69.475,68.58,69.28,0.344,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-04",68.28,68.963,68.071999,68.936,1.416,2.1,21100,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1422,"volume":1024,"transactions":9,"vwap":2426},"2025-08-01",67.84,66.807,67.52,-1.298,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-07-31",69.018997,69.5,68.775,68.818,-0.642,-0.92,9600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2408,"change":2442,"percent_change":2199,"volume":2443,"transactions":9,"vwap":2408},"2025-07-30",70,70.5,69.084999,-0.309,14000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1747,"volume":2451,"transactions":9,"vwap":2449},"2025-07-29",70.24,70.45,69.702,69.769,-0.441,9200,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":112,"percent_change":112,"volume":2457,"transactions":9,"vwap":2456},"2025-07-28",70.53,70.019997,70.21,11300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2384,"percent_change":1690,"volume":2464,"transactions":9,"vwap":2463},"2025-07-25",70.089996,70.23,69.82,70.22,10800,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":1294,"percent_change":1450,"volume":2470,"transactions":9,"vwap":2469},"2025-07-24",70.645,69.99,70.07,11100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2474},"2025-07-23",70.43,71.080002,70.35,1.14,1.63,17800,{"date":2480,"open":2481,"high":2460,"low":2481,"close":2373,"change":830,"percent_change":102,"volume":2482,"transactions":9,"vwap":2373},"2025-07-22",69.25,12700,{"date":2484,"open":2485,"high":2486,"low":2390,"close":2487,"change":2488,"percent_change":200,"volume":2489,"transactions":9,"vwap":2487},"2025-07-21",69.98,70.040001,69.24,-0.259,17100,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":283,"volume":2496,"transactions":9,"vwap":2494},"2025-07-18",70.47,69.41,69.499,-0.429,13500,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":2476,"volume":1505,"transactions":9,"vwap":2501},"2025-07-17",69.17,70.0049973,69.928,0.788,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":829,"percent_change":2509,"volume":2094,"transactions":9,"vwap":2508},"2025-07-16",68.9,69.23,68.415,69.14,0.92,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-15",70.4,68.51,-1.62,-2.31,16600,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":2521,"percent_change":1459,"volume":2405,"transactions":9,"vwap":2520},"2025-07-14",69.53,70.13,0.576,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2527,"volume":1876,"transactions":9,"vwap":2525},"2025-07-11",70.28,69.554,-1.184,-1.67,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1499,"percent_change":1769,"volume":2470,"transactions":9,"vwap":2533},"2025-07-10",70.52,71.07,70.237,70.738,{"date":2535,"open":2536,"high":2440,"low":2537,"close":2538,"change":2539,"percent_change":332,"volume":2540,"transactions":9,"vwap":2538},"2025-07-09",70.41,69.852,70.498,0.479,13400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2305,"volume":2548,"transactions":9,"vwap":2546},"2025-07-08",70.080002,70.32,69.866,70.018997,0.449,33200,{"date":2550,"open":2524,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":634,"volume":2555,"transactions":9,"vwap":2553},"2025-07-07",70.66,69.47,69.57,-1.075,15200,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2467,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2467},"2025-07-03",70.389,70.71,0.685,0.98,12200,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":1047,"percent_change":2568,"volume":1261,"transactions":9,"vwap":2567},"2025-07-02",69.12,70.14,69.96,0.87,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":1319,"percent_change":2574,"volume":2007,"transactions":9,"vwap":2573},"2025-07-01",68.25,70.035004,69.36,1.09,{"date":2576,"open":2577,"high":2577,"low":2513,"close":2578,"change":122,"percent_change":383,"volume":782,"transactions":9,"vwap":2578},"2025-06-30",68.83,68.61,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1252,"percent_change":434,"volume":2585,"transactions":9,"vwap":2584},"2025-06-27",68.47,68.91,67.986,68.36,87400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1428,"percent_change":1907,"volume":1370,"transactions":9,"vwap":2591},"2025-06-26",67.48,68.286,67.445,68.17,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2143,"volume":2599,"transactions":9,"vwap":2597},"2025-06-25",67.68,67.7,66.76,67.089996,-0.844,51300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-24",67.64,68.089996,67.57,67.934,0.694,1.03,41800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":23,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-06-23",66.12,67.24,65.945,1.23,37600,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2621,"volume":1924,"transactions":9,"vwap":2620},"2025-06-20",67.019997,66.27,66.42,0,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2620,"change":2627,"percent_change":372,"volume":1357,"transactions":9,"vwap":2620},"2025-06-18",66.22,66.9,66.019997,0.2,{"date":2629,"open":2620,"high":2630,"low":2631,"close":2624,"change":2187,"percent_change":423,"volume":1700,"transactions":9,"vwap":2624},"2025-06-17",66.799,66.192,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":2637,"percent_change":1869,"volume":1572,"transactions":9,"vwap":2636},"2025-06-16",66.52,67.19,66.86,0.86,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1923,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-13",66.465,66.849,65.84,66,-2.08,25100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1661,"volume":2645,"transactions":9,"vwap":2651},"2025-06-12",67.16,67.499,67.111,67.4,-0.22,{"date":2654,"open":2584,"high":2655,"low":2656,"close":2657,"change":1661,"percent_change":2658,"volume":1994,"transactions":9,"vwap":2657},"2025-06-11",68.39,67.61,67.62,-0.49,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":372,"percent_change":190,"volume":2665,"transactions":9,"vwap":2664},"2025-06-10",67.97,68.237,67.8,67.95,40400,{"date":2667,"open":2663,"high":2668,"low":2669,"close":2670,"change":1269,"percent_change":373,"volume":1684,"transactions":9,"vwap":2670},"2025-06-09",68.018997,67.54,67.65,{"date":2672,"open":2673,"high":2674,"low":2618,"close":2675,"change":1220,"percent_change":1870,"volume":2676,"transactions":9,"vwap":2675},"2025-06-06",67.31,67.45,67.43,41300,{"date":2678,"open":2679,"high":2680,"low":2626,"close":2681,"change":112,"percent_change":1874,"volume":2682,"transactions":9,"vwap":2681},"2025-06-05",66.21,66.7,66.28,49800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":303,"percent_change":1391,"volume":2689,"transactions":9,"vwap":2688},"2025-06-04",66.6,66.64,66.2,66.29,59600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":567,"percent_change":82,"volume":2696,"transactions":9,"vwap":2695},"2025-06-03",65.73,66.62,65.41,66.5,38400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2700,"change":2702,"percent_change":1491,"volume":2703,"transactions":9,"vwap":2700},"2025-06-02",65.58,65.62,64.77,0.08,29400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1683,"percent_change":2356,"volume":2710,"transactions":9,"vwap":2709},"2025-05-30",65.49,65.86,65.125,65.54,66200,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":1499,"percent_change":383,"volume":1055,"transactions":9,"vwap":2715},"2025-05-29",66.029999,65.29,65.82,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2699,"change":413,"percent_change":797,"volume":2720,"transactions":9,"vwap":2699},"2025-05-28",66.231,65.465,111000,{"date":2722,"open":2723,"high":2687,"low":2724,"close":2687,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2687},"2025-05-27",65.5,65.050003,1.64,2.54,36600,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":303,"percent_change":1391,"volume":983,"transactions":9,"vwap":2732},"2025-05-23",64.029999,64.72,64.56,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2701,"change":1932,"percent_change":803,"volume":1850,"transactions":9,"vwap":2701},"2025-05-22",64.62,65.080002,64.49,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-05-21",65.89,66.089996,64.81,64.84,-1.768,-2.65,16300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1809,"volume":2754,"transactions":9,"vwap":2752},"2025-05-20",66.51,66.8,66.31,66.608,-0.102,15400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2758,"change":2760,"percent_change":660,"volume":2761,"transactions":9,"vwap":2758},"2025-05-19",65.93,66.71,65.77,-0.06,21200,{"date":2763,"open":2764,"high":2765,"low":2624,"close":2766,"change":1047,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-16",66.3,66.88,66.77,0.91,9300,{"date":2770,"open":2771,"high":2772,"low":2709,"close":2773,"change":147,"percent_change":1155,"volume":2774,"transactions":9,"vwap":2773},"2025-05-15",65.87,66.208,66.17,21600,{"date":2776,"open":2777,"high":2681,"low":2778,"close":2778,"change":967,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-14",66.26,65.79,-1.07,11500,{"date":2782,"open":2751,"high":2783,"low":2751,"close":2695,"change":127,"percent_change":1005,"volume":1116,"transactions":9,"vwap":2695},"2025-05-13",66.68,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2264,"transactions":9,"vwap":2788},"2025-05-12",66.53,65.558,66.099998,2.11,3.3,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1932,"percent_change":803,"volume":2703,"transactions":9,"vwap":2796},"2025-05-09",64.25,64.277,63.72,63.99,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-08",63.55,64.54,63.077999,64.059998,1.281,2.04,24000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":731,"volume":2489,"transactions":9,"vwap":2811},"2025-05-07",62.93,62.97,62.36,62.779,0.179,{"date":2814,"open":2815,"high":128,"low":2816,"close":2817,"change":1816,"percent_change":680,"volume":1116,"transactions":9,"vwap":2817},"2025-05-06",62.48,62.12,62.6,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":241,"percent_change":2356,"volume":2824,"transactions":9,"vwap":2823},"2025-05-05",62.92,63.56,62.87,63.14,32600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-02",62.81,63.62,62.68,63.41,1.44,2.32,22400,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":642,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-01",61.59,62.39,61.97,0.81,10000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2658,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-04-30",61.02,61.63,60.527,61.47,-0.79,51800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1169,"volume":1810,"transactions":9,"vwap":2854},"2025-04-29",61.36,62.23,61.105,61.96,0.282,{"date":2857,"open":2836,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":52,"volume":1741,"transactions":9,"vwap":2860},"2025-04-28",61.86,60.92,61.678,0.301,{"date":2863,"open":2843,"high":2864,"low":2865,"close":2864,"change":2866,"percent_change":2867,"volume":1579,"transactions":9,"vwap":2864},"2025-04-25",61.377,60.672,-0.063,-0.1,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2871,"change":2872,"percent_change":1645,"volume":2060,"transactions":9,"vwap":2871},"2025-04-24",60.367,61.44,1.21,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":886,"percent_change":2879,"volume":2007,"transactions":9,"vwap":2878},"2025-04-23",60.96,61.68,60.144,60.23,1.57,{"date":180,"open":2881,"high":2882,"low":176,"close":2883,"change":1047,"percent_change":89,"volume":2296,"transactions":9,"vwap":2883},58.7,59.49,59.3]