[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUSA":3,"homepage-market-summary":29,"stock-historical-GUSA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GUSA","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 U.S. 1000 Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9609,0.6388,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.48,66.49,66.44,65.9891,0.4909,0.74,2443.156977,67.45,54.702,713.742141916,92.4,2573,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,158,162,166],{"ticker":155,"name":156,"price":157,"change":22,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},45.587,547,199835.535479,45.83,"2025-04-22",[180,183,193,200,207,216,224,233,241,248,255,265,272,279,289,296,303,310,318,325,333,341,348,355,362,368,375,382,389,396,403,411,418,425,432,440,447,455,462,469,476,483,490,499,506,513,522,530,536,543,551,559,566,571,577,584,591,597,604,613,619,624,629,633,638,644,648,653,657,661,665,671,677,682,686,691,697,702,707,715,720,726,730,735,739,744,751,755,763,768,773,778,785,790,796,801,806,811,816,821,824,828,832,837,842,847,851,855,860,866,873,878,885,890,894,898,903,908,915,919,926,933,937,941,946,953,958,964,970,975,982,988,997,1004,1009,1017,1024,1028,1032,1038,1044,1050,1056,1061,1069,1075,1080,1087,1094,1099,1106,1110,1114,1119,1125,1132,1136,1139,1143,1147,1152,1157,1162,1166,1170,1177,1182,1187,1191,1196,1201,1205,1210,1218,1222,1226,1231,1236,1240,1245,1249,1257,1262,1267,1271,1273,1279,1285,1290,1296,1300,1305,1310,1314,1318,1323,1328,1335,1340,1345,1351,1356,1362,1366,1370,1376,1379,1383,1388,1393,1399,1404,1408,1412,1417,1422,1426,1431,1437,1441,1446,1451,1457,1460,1464,1469,1472,1475,1479,1484,1487,1492,1496,1501,1505,1510,1514,1519,1522,1525,1530,1534,1538,1542,1548,1552,1559,1564,1570,1574,1577,1581,1584,1589,1593,1597,1602,1607,1614,1618,1623,1626,1630,1633,1638,1643,1648,1652,1657,1661,1665,1670,1674,1677,1682,1687,1691,1695,1699,1703,1707,1711,1714,1718,1722,1726,1730,1734,1738,1743,1747,1751,1754,1759,1764,1768,1773,1778,1781,1785,1789,1793,1797,1802,1806,1811,1816,1819,1825,1831,1836,1841,1847,1851,1854,1858,1862,1866,1870,1874,1877,1881,1886,1890,1893,1897,1902,1906,1910,1916,1921,1926,1930,1934,1938,1942,1946,1951,1956,1960,1964,1969,1973,1978,1983,1987,1990,1995,1998,2001,2005,2010,2014,2018,2022,2027,2031,2036,2041,2045,2050,2053,2057,2061,2065],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},28,66.4533,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",65.98,66.12,65.87,0.0919,0.14,1905.23486,47,66.014,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":181,"vwap":199},"2026-09-30",65.8972,-0.0543,-0.08,75.513982,66.2603,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":181,"vwap":206},"2026-09-29",65.9515,-0.0866,-0.13,120.2472,66.017,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",66.29,66.0381,-0.5725,-0.86,221.2472,17,66.2175,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",66.6106,0.3161,0.48,13.2682,15,66.4552,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",66.28,66.2945,-0.1451,-0.22,199.3752,19,66.1629,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",66.4396,-0.5678,-0.85,11.2692,13,66.6575,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":231,"vwap":247},"2026-09-22",67.0074,0.0202,0.03,25.217355,67.0291,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":239,"vwap":254},"2026-09-21",66.9872,1.0234,1.55,19.2472,66.6861,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",65.74,65.9638,65.73,0.0231,0.04,7399.318823,18,65.7345,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":263,"vwap":271},"2026-09-17",65.9407,0.7598,1.17,119.1472,65.8357,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":263,"vwap":278},"2026-09-16",65.1809,-0.2846,-0.43,42.2692,65.6716,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",65.46,65.47,65.4655,-0.3196,-0.49,445.2472,20,65.4625,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":239,"vwap":295},"2026-09-14",65.7851,-0.3049,-0.46,14.2472,65.6404,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":214,"vwap":302},"2026-09-11",66.09,0.577,0.88,159.4992,66.1388,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":214,"vwap":309},"2026-09-10",65.513,-0.4142,-0.63,23.68498,65.5089,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",65.9272,-0.3451,-0.52,317.44507,23,66.2832,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":263,"vwap":324},"2026-09-08",66.2723,-0.3757,-0.56,24.2472,66.3947,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",66.648,-0.2094,-0.31,15.253219,16,66.7103,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",66.8574,0.7277,1.1,15.2472,14,66.663,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":222,"vwap":347},"2026-09-02",66.1297,0.3354,0.51,15.2692,66.0278,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":316,"vwap":354},"2026-09-01",65.7943,-0.5866,-0.88,52.847716,65.9203,{"date":356,"open":209,"high":357,"low":209,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":316,"vwap":361},"2026-08-31",66.3809,-0.2008,-0.3,180.232106,66.2621,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":359,"volume":366,"transactions":222,"vwap":367},"2026-08-28",66.5817,-0.1987,42.4162,66.5783,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":339,"vwap":374},"2026-08-27",66.7804,0.4276,0.64,17.8332,66.6403,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":222,"vwap":381},"2026-08-26",66.3528,0.0039,0.01,25.2692,66.2819,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":214,"vwap":388},"2026-08-25",66.3489,0.1973,0.3,35.2472,66.2834,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":339,"vwap":395},"2026-08-24",66.1516,-0.2259,-0.34,14.1195,66.1351,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":345,"volume":400,"transactions":401,"vwap":402},"2026-08-21",66.3775,0.3357,44.9579,24,66.274,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":239,"vwap":410},"2026-08-20",66.38,66.0418,-0.5377,-0.81,134.2472,66.3705,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":222,"vwap":417},"2026-08-19",66.5795,0.1152,0.17,29.2692,66.6978,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":231,"vwap":424},"2026-08-18",66.4643,-0.5233,-0.78,55.99795,66.5736,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":276,"volume":430,"transactions":181,"vwap":431},"2026-08-17",67.17,66.9876,-0.2866,182.81508,67.2069,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-14",67.2742,-0.1008,-0.15,10.5172,11,67.3821,{"date":441,"open":24,"high":24,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":331,"vwap":446},"2026-08-13",67.375,0.4475,0.67,129.2472,67.4199,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":316,"vwap":454},"2026-08-12",66.93,66.9275,0.2052,0.31,166.2692,66.9493,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":339,"vwap":461},"2026-08-11",66.7223,-0.1615,-0.24,23.2472,66.8773,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":197,"volume":466,"transactions":467,"vwap":468},"2026-08-10",66.8838,-0.0555,294.2472,33,67.4728,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":239,"vwap":475},"2026-08-07",66.9393,0.4723,0.71,32.7572,66.8087,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":239,"vwap":482},"2026-08-06",66.467,-0.1507,-0.23,58.7552,66.5246,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":239,"vwap":489},"2026-08-05",66.6177,-0.0789,-0.12,45.291272,66.772,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",66.33,66.6966,1.2191,1.86,179.2472,26,66.3764,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":339,"vwap":505},"2026-08-03",65.4775,0.8623,1.33,50.2472,65.1169,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":438,"vwap":512},"2026-07-31",64.6152,0.5054,0.79,24.2692,64.3518,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":231,"vwap":521},"2026-07-30",63.91,64.1098,63.9088,0.9971,1.58,699.2472,63.8902,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",63.1127,-0.9816,-1.53,10.2662,10,63.6163,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":452,"volume":534,"transactions":528,"vwap":535},"2026-07-28",64.0943,0.1998,10.6372,63.8871,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":231,"vwap":542},"2026-07-27",63.8945,0.0749,0.12,146,63.9364,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-24",63.8196,0.0475,0.07,9.104187,8,63.9449,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":549,"vwap":558},"2026-07-23",63.72,63.7721,-0.8612,-1.33,184,63.7364,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":487,"volume":563,"transactions":564,"vwap":565},"2026-07-22",64.6333,-0.0798,18.019,9,64.7086,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":65,"volume":222,"transactions":528,"vwap":570},"2026-07-21",64.7131,0.5778,64.6533,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":358,"percent_change":329,"volume":574,"transactions":575,"vwap":576},"2026-07-20",64.1353,21,12,64.4317,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":564,"vwap":583},"2026-07-17",64.3361,-0.5314,-0.82,108.022,64.4154,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":339,"vwap":590},"2026-07-16",64.8675,-0.353,-0.54,18.541,65.0908,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":121,"volume":595,"transactions":564,"vwap":596},"2026-07-15",65.2205,0.1609,9.866235,65.3284,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":575,"vwap":603},"2026-07-14",65.0596,0.3224,0.5,13.154,64.9714,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":497,"vwap":612},"2026-07-13",64.81,64.6,64.7372,-0.4998,-0.77,2318.677667,64.7753,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":141,"volume":618,"transactions":9,"vwap":616},"2026-07-10",64.96,65.237,0.208,600,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":131,"volume":623,"transactions":9,"vwap":621},"2026-07-09",65.028999,0.503,100,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":623,"transactions":9,"vwap":626},"2026-07-08",64.526,-0.211,-0.33,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":588,"volume":623,"transactions":9,"vwap":631},"2026-07-07",64.737,-0.349,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":623,"transactions":9,"vwap":635},"2026-07-06",65.085999,0.551,0.85,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":204,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-02",64.48,64.535,-0.2,200,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":480,"volume":623,"transactions":9,"vwap":646},"2026-07-01",64.665,-0.151,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":643,"transactions":9,"vwap":650},"2026-06-30",64.816,0.584,0.91,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":337,"volume":623,"transactions":9,"vwap":655},"2026-06-29",64.232,0.699,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":540,"volume":623,"transactions":9,"vwap":659},"2026-06-26",63.533,0.076,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":379,"volume":623,"transactions":9,"vwap":663},"2026-06-25",63.457,0.008,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":623,"transactions":9,"vwap":668},"2026-06-24",63.75,63.449,-0.341,-0.53,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":623,"transactions":9,"vwap":674},"2026-06-23",64.050003,63.79,-0.815,-1.26,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":623,"transactions":9,"vwap":679},"2026-06-22",64.605,-0.274,-0.42,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":58,"volume":623,"transactions":9,"vwap":684},"2026-06-18",64.879,0.765,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":623,"transactions":9,"vwap":688},"2026-06-17",64.114,-0.822,-1.27,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":293,"volume":696,"transactions":9,"vwap":694},"2026-06-16",65.2,64.936,-0.299,1300,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":623,"transactions":9,"vwap":699},"2026-06-15",65.235,1.043,1.62,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":623,"transactions":9,"vwap":704},"2026-06-12",64.192,0.295,0.46,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":710},"2026-06-11",63.029999,63.897,63.028999,1.069,1.7,2400,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":623,"transactions":9,"vwap":717},"2026-06-10",62.828,-0.938,-1.47,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":480,"volume":725,"transactions":9,"vwap":723},"2026-06-09",63.835,63.766,-0.149,700,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":189,"volume":623,"transactions":9,"vwap":728},"2026-06-08",63.915,0.088,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":623,"transactions":9,"vwap":732},"2026-06-05",63.827,-1.685,-2.57,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":126,"volume":623,"transactions":9,"vwap":737},"2026-06-04",65.512,0.263,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":623,"transactions":9,"vwap":741},"2026-06-03",65.249,-0.41,-0.62,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-02",65.64,65.659,0.145,0.22,500,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":141,"volume":623,"transactions":9,"vwap":753},"2026-06-01",65.514,0.207,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":189,"volume":762,"transactions":9,"vwap":760},"2026-05-29",65.3,65.38,65.13,65.307,0.093,1600,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":623,"transactions":9,"vwap":765},"2026-05-28",65.214,0.405,0.62,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":623,"transactions":9,"vwap":770},"2026-05-27",64.809,-0.029,-0.04,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":623,"transactions":9,"vwap":775},"2026-05-26",64.838,0.543,0.84,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":151,"volume":784,"transactions":9,"vwap":782},"2026-05-22",64.3,64.28,64.295,0.226,1100,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":623,"transactions":9,"vwap":787},"2026-05-21",64.069,0.173,0.27,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":643,"transactions":9,"vwap":793},"2026-05-20",63.29,63.896,0.76,1.2,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":623,"transactions":9,"vwap":798},"2026-05-19",63.136,-0.445,-0.7,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":623,"transactions":9,"vwap":803},"2026-05-18",63.581,-0.099,-0.16,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":623,"transactions":9,"vwap":808},"2026-05-15",63.68,-0.843,-1.31,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":623,"transactions":9,"vwap":813},"2026-05-14",64.523,0.482,0.75,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":623,"transactions":9,"vwap":818},"2026-05-13",64.041,0.363,0.57,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":804,"percent_change":805,"volume":623,"transactions":9,"vwap":823},"2026-05-12",63.678,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":749,"volume":623,"transactions":9,"vwap":826},"2026-05-11",63.777,0.142,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":131,"volume":623,"transactions":9,"vwap":830},"2026-05-08",63.635,0.492,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":623,"transactions":9,"vwap":834},"2026-05-07",63.143,-0.347,-0.55,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":623,"transactions":9,"vwap":839},"2026-05-06",63.49,0.94,1.5,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":623,"transactions":9,"vwap":844},"2026-05-05",62.55,0.506,0.82,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":293,"volume":623,"transactions":9,"vwap":849},"2026-05-04",62.043999,-0.288,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":141,"volume":623,"transactions":9,"vwap":853},"2026-05-01",62.332,0.201,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":623,"transactions":9,"vwap":857},"2026-04-30",62.131,0.754,1.23,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":436,"volume":865,"transactions":9,"vwap":863},"2026-04-29",61.53,61.377,-0.091,3400,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-28",61.72,61.468,-0.367,-0.59,6200,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":623,"transactions":9,"vwap":875},"2026-04-27",61.835,0.081,0.13,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":794,"volume":884,"transactions":9,"vwap":881},"2026-04-24",61.6,61.754,61.59,0.463,400,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":276,"volume":643,"transactions":9,"vwap":888},"2026-04-23",61.44,61.291,-0.263,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":794,"volume":623,"transactions":9,"vwap":892},"2026-04-22",61.554,0.464,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":681,"volume":643,"transactions":9,"vwap":896},"2026-04-21",61.09,-0.257,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":623,"transactions":9,"vwap":900},"2026-04-20",61.347,-0.118,-0.19,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":685,"percent_change":907,"volume":618,"transactions":9,"vwap":906},"2026-04-17",61.39,61.465,1.26,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-16",60.72,60.7,0.122,0.2,1800,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":637,"volume":623,"transactions":9,"vwap":917},"2026-04-15",60.578,0.511,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-14",59.815,60.067001,0.679,1.14,1400,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-13",59.33,59.388,0.605,1.03,1500,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":204,"volume":623,"transactions":9,"vwap":935},"2026-04-10",58.783,-0.076,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":136,"volume":623,"transactions":9,"vwap":939},"2026-04-09",58.859,0.385,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":623,"transactions":9,"vwap":943},"2026-04-08",58.474,1.448,2.54,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":379,"volume":952,"transactions":9,"vwap":949},"2026-04-07",56.77,57.026001,56.76,0.004,300,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":623,"transactions":9,"vwap":955},"2026-04-06",57.021999,0.238,0.42,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":618,"transactions":9,"vwap":961},"2026-04-02",56.695,56.784,0.053,0.09,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":884,"transactions":9,"vwap":967},"2026-04-01",57.02,56.731,0.453,0.8,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":623,"transactions":9,"vwap":972},"2026-03-31",56.278,1.576,2.88,{"date":976,"open":977,"high":978,"low":25,"close":25,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":25},"2026-03-30",54.95,55.11,-0.242,-0.44,2900,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":696,"transactions":9,"vwap":985},"2026-03-27",55.45,54.944,-0.933,-1.67,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-26",56.62,56.7,55.87,55.877,-1.021,-1.79,4500,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-25",57.040001,56.898,0.157,0.28,3700,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":643,"transactions":9,"vwap":1006},"2026-03-24",56.741,-0.199,-0.35,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-23",57.5,57.51,56.94,0.651,1.16,10700,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-20",56.61,56.289,-0.912,-1.59,1200,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":724,"percent_change":1027,"volume":643,"transactions":9,"vwap":1026},"2026-03-19",57.201,-0.26,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":810,"volume":623,"transactions":9,"vwap":1030},"2026-03-18",57.35,-0.76,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":386,"volume":925,"transactions":9,"vwap":1036},"2026-03-17",58.3,58.33,58.11,0.175,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":884,"transactions":9,"vwap":1041},"2026-03-16",58.15,57.935,0.595,1.04,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":884,"transactions":9,"vwap":1047},"2026-03-13",57.97,57.34,-0.337,-0.58,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":643,"transactions":9,"vwap":1053},"2026-03-12",58.02,57.677,-0.911,-1.55,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":771,"percent_change":1060,"volume":750,"transactions":9,"vwap":1059},"2026-03-11",58.59,58.588,-0.05,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-10",58.46,59.12,58.617,-0.144,-0.25,3300,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":846,"volume":1074,"transactions":9,"vwap":1072},"2026-03-09",57.43,58.761,0.477,5300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":422,"percent_change":1079,"volume":952,"transactions":9,"vwap":1078},"2026-03-06",58.36,58.284,-1.32,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":884,"transactions":9,"vwap":1084},"2026-03-05",59.295,58.69,59.063999,-0.409,-0.69,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":846,"volume":1093,"transactions":9,"vwap":1091},"2026-03-04",59.345,59.49,59.473,0.484,4200,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":623,"transactions":9,"vwap":1096},"2026-03-03",58.989,-0.652,-1.09,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-02",59.39,59.641,0.143,0.24,4400,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":359,"percent_change":1109,"volume":623,"transactions":9,"vwap":1108},"2026-02-27",59.498,-0.5,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":285,"volume":623,"transactions":9,"vwap":1112},"2026-02-26",59.798,-0.296,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":969,"volume":884,"transactions":9,"vwap":1117},"2026-02-25",59.92,60.094002,0.478,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":840,"volume":1124,"transactions":9,"vwap":1122},"2026-02-24",59.22,59.616,0.553,14500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":932,"transactions":9,"vwap":1129},"2026-02-23",59.29,59.3,59.063,-0.706,-1.18,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":136,"volume":623,"transactions":9,"vwap":1134},"2026-02-20",59.769,0.389,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":627,"percent_change":1008,"volume":623,"transactions":9,"vwap":1138},"2026-02-19",59.38,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":766,"percent_change":1142,"volume":623,"transactions":9,"vwap":1141},"2026-02-18",59.591,0.68,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":540,"volume":623,"transactions":9,"vwap":1145},"2026-02-17",59.186,0.072,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":623,"transactions":9,"vwap":1149},"2026-02-13",59.114,0.048,0.08,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":623,"transactions":9,"vwap":1154},"2026-02-12",59.066002,-0.98,-1.63,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":623,"transactions":9,"vwap":1159},"2026-02-11",60.046001,0.011,0.02,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":628,"volume":623,"transactions":9,"vwap":1164},"2026-02-10",60.035,-0.197,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1002,"percent_change":1169,"volume":623,"transactions":9,"vwap":1168},"2026-02-09",60.232,0.47,{"date":1171,"open":1172,"high":1173,"low":1128,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-06",59.34,59.952,1.285,2.19,17900,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":623,"transactions":9,"vwap":1179},"2026-02-05",58.667,-0.765,-1.29,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":285,"volume":750,"transactions":9,"vwap":1185},"2026-02-04",59.040001,59.432,-0.291,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":276,"percent_change":1190,"volume":623,"transactions":9,"vwap":1189},"2026-02-03",59.723,-0.71,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":623,"transactions":9,"vwap":1193},"2026-02-02",60.153,0.33,0.55,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":623,"transactions":9,"vwap":1198},"2026-01-30",59.823,-0.287,-0.48,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":359,"volume":623,"transactions":9,"vwap":1203},"2026-01-29",60.11,-0.181,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":379,"volume":623,"transactions":9,"vwap":1208},"2026-01-28",60.43,60.291,0.006,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-27",60.39,60.44,60.285,0.216,0.36,1900,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":345,"volume":623,"transactions":9,"vwap":1220},"2026-01-26",60.069,0.305,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":111,"volume":623,"transactions":9,"vwap":1224},"2026-01-23",59.764,-0.008,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":623,"transactions":9,"vwap":1228},"2026-01-22",59.772,0.311,0.52,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":269,"volume":952,"transactions":9,"vwap":1234},"2026-01-21",59.235,59.461,0.689,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":676,"percent_change":1239,"volume":623,"transactions":9,"vwap":1238},"2026-01-20",58.772,-2.1,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":623,"transactions":9,"vwap":1242},"2026-01-16",60.032001,0.032,0.05,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":452,"volume":623,"transactions":9,"vwap":1247},"2026-01-15",60,0.184,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1023,"transactions":9,"vwap":1254},"2026-01-14",59.75,59.85,59.51,59.816,-0.364,-0.6,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":480,"volume":623,"transactions":9,"vwap":1260},"2026-01-13",60.080002,60.18,-0.139,{"date":1263,"open":1260,"high":1264,"low":1260,"close":1264,"change":1265,"percent_change":1266,"volume":623,"transactions":9,"vwap":1264},"2026-01-12",60.319,0.089,0.15,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1142,"volume":623,"transactions":9,"vwap":1269},"2026-01-09",60.23,0.407,{"date":1272,"open":1198,"high":1198,"low":1198,"close":1198,"change":379,"percent_change":1161,"volume":623,"transactions":9,"vwap":1198},"2026-01-08",{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":229,"percent_change":1278,"volume":884,"transactions":9,"vwap":1277},"2026-01-07",60.049999,60.09,59.813,-0.37,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":473,"volume":1284,"transactions":9,"vwap":1282},"2026-01-06",59.95,60.033001,0.421,1700,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":510,"volume":618,"transactions":9,"vwap":1288},"2026-01-05",59.681,59.612,0.467,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":189,"volume":750,"transactions":9,"vwap":1294},"2026-01-02",59.16,59.25,59.145,0.083,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1190,"volume":623,"transactions":9,"vwap":1298},"2025-12-31",59.062,-0.423,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":623,"transactions":9,"vwap":1302},"2025-12-30",59.485,-0.054,-0.09,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":623,"transactions":9,"vwap":1307},"2025-12-29",59.539,-0.234,-0.39,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":772,"volume":623,"transactions":9,"vwap":1312},"2025-12-26",59.773,-0.022,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":141,"volume":623,"transactions":9,"vwap":1316},"2025-12-24",59.795,0.193,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":189,"volume":750,"transactions":9,"vwap":1321},"2025-12-23",59.46,59.602,0.086,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":623,"transactions":9,"vwap":1325},"2025-12-22",59.516,0.428,0.72,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-12-19",59.07,59.088001,0.485,0.83,21400,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1333,"volume":643,"transactions":9,"vwap":1338},"2025-12-18",58.58,58.603,0.481,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":623,"transactions":9,"vwap":1342},"2025-12-17",58.122,-0.727,-1.24,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":750,"transactions":9,"vwap":1348},"2025-12-16",58.8,58.849,-0.098,-0.17,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":805,"volume":884,"transactions":9,"vwap":1354},"2025-12-15",59.5,58.947,-0.092,{"date":1357,"open":1251,"high":1251,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":925,"transactions":9,"vwap":1359},"2025-12-12",59.0099983,59.039001,-0.711,-1.19,{"date":1363,"open":1364,"high":1251,"low":1364,"close":1251,"change":1365,"percent_change":1002,"volume":618,"transactions":9,"vwap":1251},"2025-12-11",59.45,0.166,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":794,"volume":623,"transactions":9,"vwap":1368},"2025-12-10",59.584,0.448,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":379,"volume":1284,"transactions":9,"vwap":1374},"2025-12-09",59.27,59.28,59.136,0.005,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":480,"percent_change":1309,"volume":623,"transactions":9,"vwap":1378},"2025-12-08",59.131,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":913,"volume":623,"transactions":9,"vwap":1381},"2025-12-05",59.361,0.119,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":106,"volume":172,"transactions":9,"vwap":1386},"2025-12-04",59.23,59.242,0.034,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":623,"transactions":9,"vwap":1390},"2025-12-03",59.208,0.217,0.37,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":952,"transactions":9,"vwap":1396},"2025-12-02",59.09,58.991,0.169,0.29,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":588,"volume":643,"transactions":9,"vwap":1402},"2025-12-01",58.9,58.822,-0.322,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":706,"volume":623,"transactions":9,"vwap":1406},"2025-11-28",59.144,0.269,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":473,"volume":623,"transactions":9,"vwap":1410},"2025-11-26",58.875,0.416,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":623,"transactions":9,"vwap":1414},"2025-11-25",58.459,0.572,0.99,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":623,"transactions":9,"vwap":1419},"2025-11-24",57.887,0.952,1.67,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":840,"volume":623,"transactions":9,"vwap":1424},"2025-11-21",56.935,0.53,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":623,"transactions":9,"vwap":1428},"2025-11-20",56.405,-0.917,-1.6,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1398,"volume":1436,"transactions":9,"vwap":1434},"2025-11-19",57.28,57.322,0.167,800,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":393,"percent_change":871,"volume":750,"transactions":9,"vwap":1440},"2025-11-18",57.41,57.155,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":623,"transactions":9,"vwap":1443},"2025-11-17",57.495,-0.564,-0.97,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":623,"transactions":9,"vwap":1448},"2025-11-14",58.058998,-0.014,-0.02,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":696,"transactions":9,"vwap":1454},"2025-11-13",58.51,58.073002,-1.063,-1.8,{"date":1458,"open":1374,"high":1374,"low":1374,"close":1374,"change":1459,"percent_change":261,"volume":623,"transactions":9,"vwap":1374},"2025-11-12",0.024,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":415,"volume":623,"transactions":9,"vwap":1462},"2025-11-11",59.112,0.099,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":623,"transactions":9,"vwap":1466},"2025-11-10",59.013,0.926,1.59,{"date":1470,"open":1011,"high":1471,"low":1011,"close":1471,"change":547,"percent_change":540,"volume":643,"transactions":9,"vwap":1471},"2025-11-07",58.087002,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":800,"percent_change":1361,"volume":643,"transactions":9,"vwap":1474},"2025-11-06",58.016998,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":51,"volume":623,"transactions":9,"vwap":1477},"2025-11-05",58.717,0.288,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":623,"transactions":9,"vwap":1481},"2025-11-04",58.429,-0.722,-1.22,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1375,"percent_change":379,"volume":623,"transactions":9,"vwap":1486},"2025-11-03",59.151,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":623,"transactions":9,"vwap":1489},"2025-10-31",59.146,0.253,0.43,{"date":1493,"open":1127,"high":1128,"low":1494,"close":1494,"change":1495,"percent_change":1445,"volume":750,"transactions":9,"vwap":1494},"2025-10-30",58.893,-0.574,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":623,"transactions":9,"vwap":1498},"2025-10-29",59.467,-0.067,-0.11,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":415,"volume":623,"transactions":9,"vwap":1503},"2025-10-28",59.534,0.103,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":623,"transactions":9,"vwap":1507},"2025-10-27",59.431,0.692,1.18,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":846,"volume":623,"transactions":9,"vwap":1512},"2025-10-24",58.739,0.476,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":623,"transactions":9,"vwap":1516},"2025-10-23",58.263,0.378,0.65,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":742,"percent_change":800,"volume":623,"transactions":9,"vwap":1521},"2025-10-22",57.885,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":962,"percent_change":963,"volume":623,"transactions":9,"vwap":1524},"2025-10-21",58.295,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":337,"volume":643,"transactions":9,"vwap":1528},"2025-10-20",57.99,58.242,0.633,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1230,"volume":623,"transactions":9,"vwap":1532},"2025-10-17",57.609,0.297,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1256,"volume":623,"transactions":9,"vwap":1536},"2025-10-16",57.312,-0.348,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":452,"volume":623,"transactions":9,"vwap":1540},"2025-10-15",57.66,0.176,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":487,"volume":762,"transactions":9,"vwap":1546},"2025-10-14",57.605,57.67,57.484,-0.069,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":519,"volume":623,"transactions":9,"vwap":1550},"2025-10-13",57.553,0.893,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-10-10",58.31,56.66,-1.543,-2.65,900,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":393,"volume":643,"transactions":9,"vwap":1562},"2025-10-09",58.060001,58.203,-0.196,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":884,"transactions":9,"vwap":1567},"2025-10-08",58.26,58.399,0.366,0.63,{"date":1571,"open":1046,"high":1572,"low":1046,"close":1572,"change":1573,"percent_change":1200,"volume":643,"transactions":9,"vwap":1572},"2025-10-07",58.033001,-0.277,{"date":1575,"open":1554,"high":1554,"low":1554,"close":1554,"change":1576,"percent_change":126,"volume":623,"transactions":9,"vwap":1554},"2025-10-06",0.234,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1160,"percent_change":1161,"volume":623,"transactions":9,"vwap":1580},"2025-10-03",58.099998,58.076,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":962,"percent_change":963,"volume":623,"transactions":9,"vwap":1583},"2025-10-02",58.064999,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":623,"transactions":9,"vwap":1586},"2025-10-01",58.012001,0.198,0.34,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":783,"percent_change":1592,"volume":623,"transactions":9,"vwap":1591},"2025-09-30",57.814,0.39,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1104,"volume":623,"transactions":9,"vwap":1595},"2025-09-29",57.588,0.139,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":623,"transactions":9,"vwap":1599},"2025-09-26",57.449,0.346,0.61,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":743,"volume":623,"transactions":9,"vwap":1605},"2025-09-25",57.195,57.103,-0.357,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":588,"volume":1613,"transactions":9,"vwap":1611},"2025-09-24",57.59,57.6,57.46,-0.314,3100,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1049,"volume":623,"transactions":9,"vwap":1616},"2025-09-23",57.774,-0.335,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":623,"transactions":9,"vwap":1620},"2025-09-22",58.109,0.236,0.41,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":738,"percent_change":706,"volume":623,"transactions":9,"vwap":1625},"2025-09-19",57.873,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":767,"volume":623,"transactions":9,"vwap":1628},"2025-09-18",57.61,0.356,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":864,"percent_change":805,"volume":623,"transactions":9,"vwap":1632},"2025-09-17",57.254,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":623,"transactions":9,"vwap":1635},"2025-09-16",57.345,-0.015,-0.03,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1592,"volume":643,"transactions":9,"vwap":1641},"2025-09-15",57.42,57.36,0.223,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1304,"volume":643,"transactions":9,"vwap":1646},"2025-09-12",57.17,57.137,-0.049,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":300,"volume":623,"transactions":9,"vwap":1650},"2025-09-11",57.186,0.499,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":789,"volume":952,"transactions":9,"vwap":1655},"2025-09-10",56.74,56.687,0.151,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":789,"volume":623,"transactions":9,"vwap":1659},"2025-09-09",56.536,0.154,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1194,"volume":623,"transactions":9,"vwap":1663},"2025-09-08",56.382,0.188,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":1067,"volume":623,"transactions":9,"vwap":1668},"2025-09-05",56.16,56.194,-0.14,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":845,"percent_change":652,"volume":1673,"transactions":9,"vwap":1672},"2025-09-04",56.334,0,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1642,"percent_change":126,"volume":623,"transactions":9,"vwap":1676},"2025-09-03",55.828,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":623,"transactions":9,"vwap":1679},"2025-09-02",55.605,-0.342,-0.61,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":623,"transactions":9,"vwap":1684},"2025-08-29",55.947,-0.418,-0.74,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":151,"volume":623,"transactions":9,"vwap":1689},"2025-08-28",56.365,0.199,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":141,"volume":623,"transactions":9,"vwap":1693},"2025-08-27",56.166,0.177,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":151,"volume":623,"transactions":9,"vwap":1697},"2025-08-26",55.989,0.196,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":329,"volume":623,"transactions":9,"vwap":1701},"2025-08-25",55.793,-0.173,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":519,"volume":1673,"transactions":9,"vwap":1705},"2025-08-22",55.966,0.869,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1309,"volume":1673,"transactions":9,"vwap":1709},"2025-08-21",55.097,-0.216,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1304,"percent_change":805,"volume":623,"transactions":9,"vwap":1713},"2025-08-20",55.313,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1190,"volume":623,"transactions":9,"vwap":1716},"2025-08-19",55.403,-0.394,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":106,"volume":623,"transactions":9,"vwap":1720},"2025-08-18",55.797,0.035,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":359,"volume":623,"transactions":9,"vwap":1724},"2025-08-15",55.762,-0.168,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1637,"volume":623,"transactions":9,"vwap":1728},"2025-08-14",55.93,-0.017,{"date":1731,"open":1732,"high":1684,"low":1732,"close":1684,"change":1733,"percent_change":126,"volume":952,"transactions":9,"vwap":1684},"2025-08-13",55.78,0.221,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":907,"volume":623,"transactions":9,"vwap":1736},"2025-08-12",55.726,0.691,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":623,"transactions":9,"vwap":1740},"2025-08-11",55.035,-0.174,-0.32,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":794,"volume":1673,"transactions":9,"vwap":1745},"2025-08-08",55.209,0.415,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":436,"volume":623,"transactions":9,"vwap":1749},"2025-08-07",54.794,-0.085,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":151,"percent_change":372,"volume":623,"transactions":9,"vwap":1753},"2025-08-06",54.879,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":979,"percent_change":980,"volume":884,"transactions":9,"vwap":1758},"2025-08-05",54.6,54.62,54.529,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":623,"transactions":9,"vwap":1761},"2025-08-04",54.771,0.794,1.47,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":526,"volume":623,"transactions":9,"vwap":1766},"2025-08-01",53.977,-0.841,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1278,"volume":618,"transactions":9,"vwap":1771},"2025-07-31",55.42,54.818,-0.204,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1669,"volume":643,"transactions":9,"vwap":1776},"2025-07-30",55.3,55.021999,-0.077,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1350,"percent_change":329,"volume":623,"transactions":9,"vwap":1780},"2025-07-29",55.098999,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1449,"percent_change":1637,"volume":952,"transactions":9,"vwap":1784},"2025-07-28",55.21,55.269,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":146,"volume":623,"transactions":9,"vwap":1787},"2025-07-25",55.283,0.209,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":877,"volume":623,"transactions":9,"vwap":1791},"2025-07-24",55.074001,0.073,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1142,"volume":623,"transactions":9,"vwap":1795},"2025-07-23",55.00099945,0.371,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":415,"volume":952,"transactions":9,"vwap":1800},"2025-07-22",54.4,54.63,0.091,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1151,"volume":623,"transactions":9,"vwap":1804},"2025-07-21",54.539,0.046,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1450,"volume":643,"transactions":9,"vwap":1809},"2025-07-18",54.51,54.493,-0.012,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1601,"volume":750,"transactions":9,"vwap":1814},"2025-07-17",54.37,54.505,0.328,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1660,"percent_change":1398,"volume":623,"transactions":9,"vwap":1818},"2025-07-16",54.177,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":623,"transactions":9,"vwap":1822},"2025-07-15",54.19,54.022999,-0.207,-0.38,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":623,"transactions":9,"vwap":1828},"2025-07-14",54.22,54.23,0.112,0.21,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":623,"transactions":9,"vwap":1833},"2025-07-11",54.118,-0.198,-0.36,{"date":1837,"open":1838,"high":1799,"low":1838,"close":1839,"change":1840,"percent_change":121,"volume":725,"transactions":9,"vwap":1839},"2025-07-10",54.17,54.316,0.137,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":643,"transactions":9,"vwap":1844},"2025-07-09",54.13,54.179,0.289,0.54,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":245,"volume":623,"transactions":9,"vwap":1849},"2025-07-08",53.89,0.015,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1685,"percent_change":610,"volume":623,"transactions":9,"vwap":1853},"2025-07-07",53.875,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":777,"volume":623,"transactions":9,"vwap":1856},"2025-07-03",54.293,0.45,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":706,"volume":643,"transactions":9,"vwap":1860},"2025-07-02",53.843,0.249,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":436,"volume":623,"transactions":9,"vwap":1864},"2025-07-01",53.594,-0.078,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1601,"volume":623,"transactions":9,"vwap":1868},"2025-06-30",53.672,0.327,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1576,"percent_change":1873,"volume":623,"transactions":9,"vwap":1872},"2025-06-27",53.345,0.44,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":220,"percent_change":652,"volume":623,"transactions":9,"vwap":1876},"2025-06-26",53.111,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1500,"volume":623,"transactions":9,"vwap":1879},"2025-06-25",52.631,-0.059,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":643,"transactions":9,"vwap":1883},"2025-06-24",52.69,0.465,0.89,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":840,"volume":623,"transactions":9,"vwap":1888},"2025-06-23",52.225,0.487,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":901,"percent_change":480,"volume":623,"transactions":9,"vwap":1892},"2025-06-20",51.738,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":261,"volume":1673,"transactions":9,"vwap":1895},"2025-06-18",51.856,0.021,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":610,"volume":623,"transactions":9,"vwap":1900},"2025-06-17",51.74,51.835,-0.403,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1123,"percent_change":1905,"volume":623,"transactions":9,"vwap":1904},"2025-06-16",52.238,1.07,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":871,"percent_change":1909,"volume":623,"transactions":9,"vwap":1908},"2025-06-13",51.685,-1.13,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":452,"volume":932,"transactions":9,"vwap":1914},"2025-06-12",52.36,52.273,52.275,0.159,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":805,"volume":952,"transactions":9,"vwap":1919},"2025-06-11",52.185,52.116,-0.082,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":452,"volume":1023,"transactions":9,"vwap":1924},"2025-06-10",52.049999,52.198,0.161,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1244,"percent_change":1929,"volume":623,"transactions":9,"vwap":1928},"2025-06-09",52.036999,0.1,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":337,"volume":623,"transactions":9,"vwap":1932},"2025-06-06",51.987,0.564,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":314,"volume":623,"transactions":9,"vwap":1936},"2025-06-05",51.423,-0.269,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":245,"volume":623,"transactions":9,"vwap":1940},"2025-06-04",51.692,0.018,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":37,"volume":623,"transactions":9,"vwap":1944},"2025-06-03",51.674,0.376,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":623,"transactions":9,"vwap":1948},"2025-06-02",51.298,0.134,0.26,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":623,"transactions":9,"vwap":1953},"2025-05-30",51.164,0.084,0.16,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":452,"volume":623,"transactions":9,"vwap":1958},"2025-05-29",51.080002,0.158,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1109,"volume":623,"transactions":9,"vwap":1962},"2025-05-28",50.922,-0.258,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":623,"transactions":9,"vwap":1966},"2025-05-27",51.18,0.989,1.97,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":628,"percent_change":1972,"volume":623,"transactions":9,"vwap":1971},"2025-05-23",50.191,-0.65,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":623,"transactions":9,"vwap":1975},"2025-05-22",50.521,-0.033,-0.07,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":623,"transactions":9,"vwap":1980},"2025-05-21",50.554,-0.793,-1.54,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1278,"volume":623,"transactions":9,"vwap":1985},"2025-05-20",51.347,-0.193,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":261,"percent_change":1151,"volume":623,"transactions":9,"vwap":1989},"2025-05-19",51.54,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":623,"transactions":9,"vwap":1992},"2025-05-16",51.5,0.395,0.77,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1103,"percent_change":1002,"volume":1673,"transactions":9,"vwap":1997},"2025-05-15",51.105,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":261,"percent_change":1151,"volume":623,"transactions":9,"vwap":2000},"2025-05-14",50.962,{"date":2002,"open":1962,"high":1962,"low":1962,"close":1962,"change":2003,"percent_change":2004,"volume":623,"transactions":9,"vwap":1962},"2025-05-13",0.462,0.92,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":623,"transactions":9,"vwap":2007},"2025-05-12",50.46,1.542,3.15,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1977,"volume":623,"transactions":9,"vwap":2012},"2025-05-09",48.918,-0.034,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":37,"volume":623,"transactions":9,"vwap":2016},"2025-05-08",48.952,0.354,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":1002,"volume":623,"transactions":9,"vwap":2020},"2025-05-07",48.598,0.136,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":1685,"percent_change":212,"volume":952,"transactions":9,"vwap":2026},"2025-05-06",48.5,48.64,48.462,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":1834,"percent_change":2030,"volume":623,"transactions":9,"vwap":2029},"2025-05-05",48.88,-0.4,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":623,"transactions":9,"vwap":2033},"2025-05-02",49.077999,0.714,1.48,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":1845,"percent_change":2040,"volume":784,"transactions":9,"vwap":2039},"2025-05-01",48.6,48.364,0.6,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":1954,"percent_change":2044,"volume":623,"transactions":9,"vwap":2043},"2025-04-30",48.075001,0.18,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":1230,"volume":884,"transactions":9,"vwap":2048},"2025-04-29",48.099998,47.991,0.247,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1463,"percent_change":1830,"volume":623,"transactions":9,"vwap":2052},"2025-04-28",47.744,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":444,"volume":623,"transactions":9,"vwap":2055},"2025-04-25",47.645,0.318,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2004,"percent_change":2060,"volume":623,"transactions":9,"vwap":2059},"2025-04-24",47.327,1.98,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":846,"percent_change":2064,"volume":623,"transactions":9,"vwap":2063},"2025-04-23",46.407,1.8,{"date":178,"open":174,"high":174,"low":174,"close":174,"change":1673,"percent_change":1673,"volume":623,"transactions":9,"vwap":174}]