[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPIQ":3,"homepage-market-summary":30,"stock-historical-GPIQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GPIQ","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 ETF Trust Goldman Sachs Nasdaq-100 Premium Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.5235,6.10572,"Monthly",{"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},58.02,58.06,58.309,57.93,57.61,0.41,0.71,1649691.345752,59.83,47.715,1188304.863095764,85.1,736,{"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},41.384,962526,351322015.773941,38.08,"2025-04-22",[182,185,195,206,217,227,238,248,259,268,278,287,298,308,319,330,341,352,363,374,385,394,405,416,427,438,449,457,465,474,483,494,503,513,523,532,542,552,560,569,579,588,598,606,616,626,637,648,658,667,676,684,693,702,708,717,725,732,741,750,758,766,775,781,789,794,803,811,817,826,833,840,847,854,863,871,877,884,888,896,901,909,916,923,929,935,943,950,956,964,967,974,982,987,993,1000,1006,1013,1021,1028,1034,1040,1047,1054,1060,1066,1073,1078,1084,1089,1095,1101,1107,1115,1123,1131,1138,1147,1153,1161,1168,1177,1183,1190,1198,1204,1211,1218,1225,1233,1239,1248,1255,1263,1268,1276,1283,1290,1298,1304,1309,1316,1322,1330,1335,1343,1351,1356,1364,1371,1376,1383,1389,1396,1403,1409,1414,1419,1425,1430,1436,1443,1450,1456,1465,1473,1482,1490,1495,1501,1506,1513,1520,1526,1532,1536,1543,1552,1561,1568,1573,1578,1585,1590,1597,1602,1609,1615,1620,1627,1634,1640,1645,1650,1655,1658,1663,1667,1672,1678,1685,1691,1695,1701,1707,1712,1717,1721,1725,1729,1733,1741,1745,1752,1757,1763,1770,1778,1786,1791,1798,1802,1808,1812,1817,1822,1827,1832,1836,1841,1846,1852,1858,1863,1872,1879,1883,1889,1893,1898,1901,1906,1909,1913,1917,1921,1927,1932,1937,1941,1945,1949,1953,1960,1963,1969,1973,1977,1982,1986,1989,1994,2000,2006,2010,2013,2019,2023,2028,2034,2039,2045,2050,2057,2064,2071,2076,2080,2085,2091,2099,2105,2110,2114,2120,2124,2130,2134,2140,2144,2152,2158,2163,2169,2176,2183,2186,2192,2195,2199,2203,2209,2212,2216,2220,2224,2228,2234,2240,2245,2251,2256,2260,2265,2270,2276,2281,2289,2293,2298,2302,2307,2312,2319,2325,2332,2339,2346,2352,2359,2365,2369,2375,2381,2386,2391,2397,2402,2409,2413,2418,2425,2432,2438,2445,2451,2457,2462,2469,2473,2479,2485,2491,2497,2504,2512,2519,2527,2534,2541,2547,2554,2561,2569,2578],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},13213,58.1027,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",57.635,57.73,57.25,-0.37,-0.64,1713743.931986,14528,57.4966,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",58.04,58.29,57.95,57.98,0.12,0.21,2453131.99506,15228,58.1633,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",58.03,58.0508,57.6999,57.86,0.1,0.17,1808149.718417,13488,57.8482,{"date":218,"open":17,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",58.07,57.45,57.76,-0.46,-0.79,2121726.53587,18670,57.8111,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",58.05,58.285,57.955,58.22,0.19,0.33,1437704.014002,11978,58.1757,{"date":239,"open":240,"high":241,"low":242,"close":208,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",57.715,58.1,57.685,0.02,0.03,1600575.280777,12554,57.8873,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",58.25,58.34,57.855,58.01,-0.33,-0.57,2107602.349804,14199,58.0252,{"date":260,"open":261,"high":262,"low":197,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",58.08,58.39,0.31,0.53,1826758.911402,13605,58.2519,{"date":269,"open":270,"high":271,"low":272,"close":208,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",57.33,58.1285,57.3,1.15,2.02,1962241.479792,15713,57.8147,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":263,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",56.75,56.88,56.4796,0.55,1146193.597598,11026,56.6766,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",56.54,56.646574,56.3387,56.57,0.85,1.53,895389.358808,9145,56.5114,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":243,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",55.99,56.21,55.37,55.72,0.04,1172959.150714,12212,55.8938,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",55.96,56,55.63,55.7,-0.28,-0.5,896249.077898,11707,55.7566,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",55.585,56.255,55.51,55.98,-0.35,-0.62,1643485.796901,15930,55.8844,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",56.4,56.49,56.23,56.33,0.43,0.77,820434.466091,8192,56.3758,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",55.89,56.1062,55.78,55.9,-0.51,-0.9,1114877.020844,15456,55.9461,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",56.538,56.63,56.25,56.41,-0.19,-0.34,995983.37989,12884,56.4308,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",56.785,56.85,56.45,56.6,-0.02,-0.04,1860558.284904,18832,56.6376,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",56.595,56.77,56.445,56.62,0.15,0.27,1364531.838755,12285,56.5754,{"date":386,"open":387,"high":292,"low":388,"close":389,"change":390,"percent_change":45,"volume":391,"transactions":392,"vwap":393},"2026-09-03",56.055,55.975,56.47,0.56,1333050.582327,11058,56.3625,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",55.8,55.9599,55.64,55.91,0.07,0.13,1155736.47605,11470,55.8555,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",56.03,56.155,55.625,55.84,-1.14,-2,1604070.117662,20649,55.8804,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",56.89,57.01,56.705,56.98,0.05,0.09,2219392.757575,16952,56.835,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",57.22,57.5099,56.8251,56.93,-0.31,-0.54,1485065.221946,14765,57.0615,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",56.99,57.245,56.81,57.24,0.68,1.2,1573862.280281,10792,57.0499,{"date":450,"open":357,"high":451,"low":335,"close":452,"change":107,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",56.6487,56.56,0.11,1115833.793055,10446,56.5066,{"date":458,"open":459,"high":460,"low":37,"close":461,"change":263,"percent_change":283,"volume":462,"transactions":463,"vwap":464},"2026-08-25",56.58,56.69,56.5,1213876.436461,11189,56.4671,{"date":466,"open":467,"high":332,"low":468,"close":469,"change":222,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",56.365,55.97,56.19,-0.81,1439995.067486,22537,56.2107,{"date":475,"open":379,"high":476,"low":477,"close":478,"change":233,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",56.8259,56.38,56.65,0.34,1015475.467153,12887,56.6004,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",56.55,56.73,56.325,56.46,-0.3,-0.53,1413553.60361,15601,56.528,{"date":495,"open":496,"high":496,"low":485,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",57.2,56.76,-0.09,-0.16,1446685.373499,15994,56.7804,{"date":504,"open":505,"high":506,"low":507,"close":366,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",57.045,57.0899,56.72,-0.74,-1.28,1415312.436865,18133,56.8912,{"date":514,"open":515,"high":211,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",57.83,57.54,57.59,-0.07,-0.12,1193284.234178,12557,57.7017,{"date":524,"open":515,"high":515,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",57.475,57.66,-0.06,-0.1,959495.530438,14919,57.6057,{"date":533,"open":443,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",57.82,57.19,57.72,0.45,0.79,1437465.345983,13091,57.6521,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":264,"volume":549,"transactions":550,"vwap":551},"2026-08-12",57.38,57.515,57.2108,57.27,0.3,1217388.067895,15660,57.3154,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":358,"percent_change":254,"volume":557,"transactions":558,"vwap":559},"2026-08-11",57.32,56.84,56.97,1592918.13574,18811,57.0255,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":441},"2026-08-10",57.41,57.13,57.16,-0.13,-0.23,1314628.538739,17931,{"date":570,"open":571,"high":572,"low":366,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",57.15,57.295,57.29,0.61,1.08,1569352.187051,15682,57.106,{"date":580,"open":333,"high":581,"low":582,"close":583,"change":584,"percent_change":325,"volume":585,"transactions":586,"vwap":587},"2026-08-06",56.96,56.272,56.68,-0.2,1423080.995157,16620,56.6984,{"date":589,"open":590,"high":591,"low":592,"close":281,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",57.405,57.57,56.86,-0.39,-0.68,1267349.526591,20262,57.2267,{"date":599,"open":356,"high":600,"low":356,"close":547,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",57.365,1.49,2.67,1634792.61278,18847,56.9739,{"date":607,"open":608,"high":609,"low":610,"close":345,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",55.075,55.895,54.876,0.26,0.47,1695937.748757,19248,55.5216,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":142,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",55.82,56.09,54.89,55.52,0.58,1954795.145601,18964,55.4862,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",54.6,55.29,54.39,55.2,1.73,3.24,1941432.208407,15059,54.9601,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",54.48,54.88,53.43,53.47,-1.06,-1.94,1824395.571608,21695,54.0075,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":315,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",54.57,54.805,53.9,54.53,-0.91,1808870.610097,20143,54.3853,{"date":659,"open":396,"high":396,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",54.52,55.03,-0.15,-0.27,2209489.064206,21435,55.1076,{"date":668,"open":345,"high":669,"low":670,"close":671,"change":672,"percent_change":72,"volume":673,"transactions":674,"vwap":675},"2026-07-24",55.83,55.034,55.18,-0.6,1531618.314889,19644,55.3791,{"date":677,"open":468,"high":37,"low":678,"close":345,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",55.42,-0.97,-1.71,1536674.85535,20810,55.8174,{"date":685,"open":686,"high":687,"low":355,"close":280,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",56.7,57.04,-0.24,-0.42,851385.147569,10346,56.8548,{"date":694,"open":442,"high":695,"low":696,"close":440,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",57.06,56.525,0.96,1.71,837819.360145,10095,56.8817,{"date":703,"open":389,"high":704,"low":388,"close":407,"change":422,"percent_change":423,"volume":705,"transactions":706,"vwap":707},"2026-07-20",56.7476,1219689.984189,12959,56.3424,{"date":709,"open":618,"high":710,"low":711,"close":324,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",56.4794,55.262,-0.75,-1.32,1417616.627335,19586,55.9064,{"date":718,"open":547,"high":272,"low":719,"close":486,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",56.455,-0.86,-1.49,1464087.998832,18935,56.8797,{"date":726,"open":261,"high":727,"low":728,"close":517,"change":499,"percent_change":314,"volume":729,"transactions":730,"vwap":731},"2026-07-15",58.0896,57.05,1201998.131548,13883,57.5041,{"date":733,"open":221,"high":734,"low":544,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",57.91,57.75,0.6,1.05,901510.398246,9168,57.723,{"date":742,"open":743,"high":526,"low":744,"close":571,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",57.55,57.02,-1,-1.72,1226857.283375,16692,57.3395,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":152,"volume":757,"transactions":9,"vwap":755},"2026-07-10",57.74,58.2,57.52,58.15,0.2,1427400,{"date":759,"open":760,"high":761,"low":762,"close":199,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":199},"2026-07-09",57.555,58.039001,57.37,0.86,1.51,1019200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",56.615,57.14,56.28,57.09,0.16,0.28,1510600,{"date":776,"open":272,"high":777,"low":485,"close":432,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":432},"2026-07-07",57.4,-0.95,-1.64,1720800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":38,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",57.58,58.099998,57.47,57.88,1.28,1586400,{"date":790,"open":784,"high":262,"low":791,"close":571,"change":348,"percent_change":792,"volume":793,"transactions":9,"vwap":571},"2026-07-02",56.71,-1.55,1314600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",58.295,58.49,58,58.049999,-1.26,-2.12,1186700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":601,"volume":810,"transactions":9,"vwap":808},"2026-06-30",58.57,59.42,58.46,59.31,0.87,1857400,{"date":812,"open":211,"high":807,"low":813,"close":814,"change":82,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",57.060001,58.44,2.35,2017600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",57.165,57.79,56.83,57.099998,-0.78,-1.35,1333800,{"date":827,"open":828,"high":829,"low":830,"close":786,"change":831,"percent_change":337,"volume":832,"transactions":9,"vwap":786},"2026-06-25",58.59,58.66,57.029999,0.44,1376400,{"date":834,"open":835,"high":836,"low":432,"close":837,"change":838,"percent_change":489,"volume":839,"transactions":9,"vwap":837},"2026-06-24",57.71,58.080002,57.44,-0.17,1450100,{"date":841,"open":735,"high":842,"low":843,"close":21,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":21},"2026-06-23",58.316,57.48,-1.76,-2.96,1968300,{"date":848,"open":849,"high":25,"low":850,"close":851,"change":369,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",59.57,59.11,59.37,-0.03,1763800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",59.099998,59.5,58.9,59.39,1.18,2.03,1233800,{"date":864,"open":865,"high":866,"low":219,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",59,59.040001,58.21,-0.45,-0.77,1056800,{"date":872,"open":873,"high":849,"low":874,"close":829,"change":720,"percent_change":875,"volume":876,"transactions":9,"vwap":829},"2026-06-16",59.46,58.63,-1.44,978400,{"date":878,"open":879,"high":849,"low":850,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",59.22,59.52,1.47,2.53,1295400,{"date":885,"open":188,"high":886,"low":573,"close":799,"change":22,"percent_change":23,"volume":887,"transactions":9,"vwap":799},"2026-06-12",58.18,1206000,{"date":889,"open":890,"high":735,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",56.37,56.070999,57.64,1.69,3.02,1559600,{"date":897,"open":488,"high":443,"low":343,"close":898,"change":643,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-10",55.95,-1.86,1245900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":643,"volume":908,"transactions":9,"vwap":906},"2026-06-09",58.09,58.265,55.355,57.0099983,-0.61,2597000,{"date":910,"open":911,"high":836,"low":777,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",57.69,57.62,0.83,1.46,1754800,{"date":917,"open":918,"high":828,"low":507,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",58.58,56.79,-2.35,-3.97,2237800,{"date":924,"open":925,"high":926,"low":874,"close":927,"change":584,"percent_change":359,"volume":928,"transactions":9,"vwap":927},"2026-06-04",58.85,59.32,59.14,1043300,{"date":930,"open":931,"high":849,"low":850,"close":932,"change":933,"percent_change":358,"volume":934,"transactions":9,"vwap":932},"2026-06-03",59.49,59.34,-0.11,1140400,{"date":936,"open":937,"high":873,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",59.18,58.981,59.45,0.23,0.39,1080100,{"date":944,"open":945,"high":946,"low":947,"close":879,"change":948,"percent_change":689,"volume":949,"transactions":9,"vwap":879},"2026-06-01",58.95,59.38,58.8,-0.25,1375500,{"date":951,"open":873,"high":952,"low":953,"close":954,"change":233,"percent_change":142,"volume":955,"transactions":9,"vwap":954},"2026-05-29",59.655,59.26,59.47,1966200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":147,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-28",58.94,59.332,58.71,59.28,0.65,1373800,{"date":965,"open":927,"high":927,"low":874,"close":858,"change":112,"percent_change":369,"volume":966,"transactions":9,"vwap":858},"2026-05-27",1623100,{"date":968,"open":960,"high":969,"low":970,"close":971,"change":538,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-26",58.984,58.545,58.91,1.36,1771400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":22,"volume":981,"transactions":9,"vwap":979},"2026-05-22",58.23,58.38,58.0099983,58.12,0.24,1158300,{"date":983,"open":743,"high":984,"low":985,"close":786,"change":212,"percent_change":213,"volume":986,"transactions":9,"vwap":786},"2026-05-21",58.040001,57.39,1201600,{"date":988,"open":272,"high":989,"low":535,"close":990,"change":159,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-20",57.795,57.78,1.3,1086300,{"date":994,"open":995,"high":270,"low":996,"close":997,"change":566,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-19",56.91,56.61,57.040001,-0.4,864900,{"date":1001,"open":1002,"high":978,"low":1003,"close":547,"change":314,"percent_change":1004,"volume":1005,"transactions":9,"vwap":547},"2026-05-18",57.675,56.825,-0.49,1449000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":743,"change":191,"percent_change":1011,"volume":1012,"transactions":9,"vwap":743},"2026-05-15",57.53,57.92,57.28,-1.1,1040200,{"date":1014,"open":1015,"high":1016,"low":534,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-14",57.9,58.305,58.19,0.36,0.62,1362900,{"date":1022,"open":1023,"high":1024,"low":496,"close":515,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":515},"2026-05-13",57.51,57.94,0.48,0.84,1294400,{"date":1029,"open":220,"high":754,"low":1030,"close":1031,"change":998,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",56.66,57.35,-0.69,1513700,{"date":1035,"open":1036,"high":1037,"low":837,"close":735,"change":1038,"percent_change":263,"volume":1039,"transactions":9,"vwap":735},"2026-05-11",57.545,57.81,0.18,1622300,{"date":1041,"open":1042,"high":591,"low":1043,"close":591,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":591},"2026-05-08",56.9,56.87,0.99,1.75,1775800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":459,"change":1052,"percent_change":243,"volume":1053,"transactions":9,"vwap":459},"2026-05-07",56.67,56.94,56.374,0.01,1309700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":292,"change":1026,"percent_change":764,"volume":1059,"transactions":9,"vwap":292},"2026-05-06",56.16,56.597,56.040001,1871500,{"date":1061,"open":1062,"high":396,"low":1063,"close":1064,"change":390,"percent_change":89,"volume":1065,"transactions":9,"vwap":1064},"2026-05-05",55.5,55.47,55.73,1184600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":527,"percent_change":933,"volume":1072,"transactions":9,"vwap":1071},"2026-05-04",55.23,55.4,54.91,55.17,1207600,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1068,"change":527,"percent_change":933,"volume":1077,"transactions":9,"vwap":1068},"2026-05-01",54.895,55.33,1224400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":629,"change":127,"percent_change":38,"volume":1083,"transactions":9,"vwap":629},"2026-04-30",55.15,55.35,54.62,1779100,{"date":1085,"open":1086,"high":620,"low":1087,"close":620,"change":381,"percent_change":52,"volume":1088,"transactions":9,"vwap":620},"2026-04-29",54.8,54.56,1175000,{"date":1090,"open":628,"high":1091,"low":1092,"close":1082,"change":1093,"percent_change":823,"volume":1094,"transactions":9,"vwap":1082},"2026-04-28",54.75,54.355,-0.43,1333500,{"date":1096,"open":1097,"high":1098,"low":651,"close":1099,"change":243,"percent_change":304,"volume":1100,"transactions":9,"vwap":1099},"2026-04-27",55.02,55.064999,55.049999,1534500,{"date":1102,"open":1082,"high":1103,"low":1104,"close":1105,"change":913,"percent_change":294,"volume":1106,"transactions":9,"vwap":1105},"2026-04-24",55.060001,54.525,55.029999,1678900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":998,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",54.31,54.54,53.787,54.2,-0.22,1301300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":82,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",54.09,54.43,53.98,54.42,0.72,1197300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":254,"volume":1130,"transactions":9,"vwap":1128},"2026-04-21",53.95,54.084999,53.55,53.7,-0.18,825200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":933,"percent_change":584,"volume":1137,"transactions":9,"vwap":1136},"2026-04-20",53.89,53.96,53.57,53.88,969700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",53.82,54.060001,53.69,53.99,0.52,0.97,1357300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":642,"change":756,"percent_change":147,"volume":1152,"transactions":9,"vwap":642},"2026-04-16",53.37,53.56,53.115,1109200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":622,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",52.75,53.28,52.68,53.27,1.1,1153400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":23,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-14",52.19,52.69,52.18,1.37,1326300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-13",51.47,51.985,51.35,51.98,0.46,0.89,1169800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1179,"change":107,"percent_change":201,"volume":1182,"transactions":9,"vwap":1179},"2026-04-10",51.52,51.686,51.42,707700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":773,"percent_change":283,"volume":1189,"transactions":9,"vwap":1188},"2026-04-09",51.14,51.475,50.965,51.46,900800,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",51.34,50.87,51.18,1.24,2.48,1084300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":243,"percent_change":304,"volume":1203,"transactions":9,"vwap":1201},"2026-04-07",49.7,49.94,49.16,642200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":980,"percent_change":1025,"volume":1210,"transactions":9,"vwap":1209},"2026-04-06",49.73,50.049999,49.62,49.92,964300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":423,"percent_change":1038,"volume":1217,"transactions":9,"vwap":1216},"2026-04-02",48.79,49.695,48.66,49.68,719600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":212,"percent_change":756,"volume":1224,"transactions":9,"vwap":1223},"2026-04-01",49.455,49.85,49.32,49.59,1071600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":294,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-31",48.55,49.58,48.43,49.49,3.19,1436400,{"date":1234,"open":1235,"high":1236,"low":26,"close":1237,"change":433,"percent_change":191,"volume":1238,"transactions":9,"vwap":1237},"2026-03-30",48.6,48.715,47.96,1340800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",49,49.02,48.175,48.27,-0.92,-1.87,1580500,{"date":1249,"open":1250,"high":1207,"low":1251,"close":1252,"change":411,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-26",50.0099983,49.17,49.19,-2.27,1325600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":142,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-25",50.5,50.608,50.155,50.33,0.64,900200,{"date":1264,"open":1265,"high":1266,"low":1221,"close":1250,"change":433,"percent_change":326,"volume":1267,"transactions":9,"vwap":1250},"2026-03-24",50.16,50.31,788400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":622,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-23",50.47,50.84,50.15,50.32,1.17,1156500,{"date":1277,"open":1257,"high":1278,"low":1279,"close":1280,"change":654,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-20",50.549,49.47,49.74,-1.8,1044100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":519,"percent_change":688,"volume":1289,"transactions":9,"vwap":1288},"2026-03-19",50.41,50.83,50.14,50.65,794800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":191,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",51.31,51.395,50.75,50.77,-1.24,899600,{"date":1299,"open":1192,"high":1300,"low":1301,"close":1302,"change":940,"percent_change":537,"volume":1303,"transactions":9,"vwap":1302},"2026-03-17",51.57,51.29,51.41,628000,{"date":1305,"open":1306,"high":1302,"low":1307,"close":1194,"change":622,"percent_change":273,"volume":1308,"transactions":9,"vwap":1194},"2026-03-16",51.060001,51.049999,756200,{"date":1310,"open":1311,"high":1172,"low":1312,"close":1313,"change":314,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-13",51.12,50.51,50.6,-0.55,982900,{"date":1317,"open":1172,"high":1293,"low":1318,"close":1319,"change":712,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-12",50.845,50.88,-1.45,942500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":304,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-11",51.73,51.946,51.43,51.63,0.08,644900,{"date":1331,"open":1300,"high":1332,"low":1326,"close":1333,"change":112,"percent_change":369,"volume":1334,"transactions":9,"vwap":1333},"2026-03-10",52,51.59,734600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1019,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",50.44,51.68,50.326,51.6,1.22,1126400,{"date":1344,"open":1345,"high":1326,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",51.075001,50.85,50.98,-0.67,-1.3,905900,{"date":1352,"open":1340,"high":1353,"low":1185,"close":1354,"change":528,"percent_change":358,"volume":1355,"transactions":9,"vwap":1354},"2026-03-05",51.92,51.65,1018800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":444,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-04",51.27,51.91,51.23,51.75,1.33,1060200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":315,"percent_change":679,"volume":1370,"transactions":9,"vwap":1369},"2026-03-03",50.73,51.22,50.295,51.07,1533400,{"date":1372,"open":1373,"high":1374,"low":1193,"close":1300,"change":998,"percent_change":869,"volume":1375,"transactions":9,"vwap":1300},"2026-03-02",50.99,51.693,1007800,{"date":1377,"open":1378,"high":1332,"low":1379,"close":1380,"change":1381,"percent_change":663,"volume":1382,"transactions":9,"vwap":1380},"2026-02-27",51.66,51.56,51.97,-0.14,1268500,{"date":1384,"open":1385,"high":1385,"low":1378,"close":1386,"change":1004,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-26",52.66,52.11,-0.93,1093000,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1261,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-25",52.199,52.63,52.6,1.23,1127000,{"date":1397,"open":1379,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1145,"volume":1402,"transactions":9,"vwap":1400},"2026-02-24",52.029999,51.32,51.96,0.5,664800,{"date":1404,"open":1405,"high":1400,"low":1406,"close":1188,"change":434,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1188},"2026-02-23",51.9,51.255,-1.04,966400,{"date":1410,"open":1411,"high":1386,"low":1412,"close":1332,"change":831,"percent_change":293,"volume":1413,"transactions":9,"vwap":1332},"2026-02-20",51.38,51.28,790200,{"date":1415,"open":1300,"high":1416,"low":1417,"close":1379,"change":584,"percent_change":593,"volume":1418,"transactions":9,"vwap":1379},"2026-02-19",51.74,51.365,703300,{"date":1420,"open":1421,"high":1422,"low":1411,"close":1423,"change":147,"percent_change":159,"volume":1424,"transactions":9,"vwap":1423},"2026-02-18",51.48,52.049999,51.76,617100,{"date":1426,"open":1427,"high":1428,"low":1366,"close":1411,"change":112,"percent_change":369,"volume":1429,"transactions":9,"vwap":1411},"2026-02-17",51.21,51.589,1011700,{"date":1431,"open":1412,"high":1432,"low":1433,"close":1434,"change":453,"percent_change":202,"volume":1435,"transactions":9,"vwap":1434},"2026-02-13",51.735,50.93,51.39,861900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1412,"change":745,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1412},"2026-02-12",52.43,52.46,51.199,-1.91,1173900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":401,"percent_change":122,"volume":1449,"transactions":9,"vwap":1448},"2026-02-11",52.44,52.59,51.84,52.28,632300,{"date":1451,"open":1452,"high":1453,"low":1386,"close":1454,"change":1113,"percent_change":689,"volume":1455,"transactions":9,"vwap":1454},"2026-02-10",52.4,52.53,52.15,659300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-09",51.85,52.49,51.639,52.37,0.42,0.81,1114200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":274,"volume":1472,"transactions":9,"vwap":1470},"2026-02-06",51.3,52.098999,51.084999,51.95,1.03,1117700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",51.26,51.519,50.701,50.92,-0.7,-1.36,1430400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":470,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-04",52.32,52.34,51.166,51.62,-1.54,1666400,{"date":1491,"open":1492,"high":1492,"low":1332,"close":1438,"change":1493,"percent_change":824,"volume":1494,"transactions":9,"vwap":1438},"2026-02-03",53.3,-0.72,1423600,{"date":1496,"open":1497,"high":1498,"low":1453,"close":1499,"change":519,"percent_change":566,"volume":1500,"transactions":9,"vwap":1499},"2026-02-02",52.67,53.29,53.15,850900,{"date":1502,"open":1503,"high":1142,"low":1504,"close":1158,"change":315,"percent_change":1387,"volume":1505,"transactions":9,"vwap":1158},"2026-01-30",53.64,53.080002,1194700,{"date":1507,"open":1508,"high":1134,"low":1509,"close":1510,"change":838,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-29",53.92,52.94,53.77,-0.32,1359900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":453,"percent_change":756,"volume":1519,"transactions":9,"vwap":1518},"2026-01-28",54.040001,54.148,53.84,53.94,985200,{"date":1521,"open":1522,"high":1136,"low":1523,"close":1524,"change":147,"percent_change":23,"volume":1525,"transactions":9,"vwap":1524},"2026-01-27",53.73,53.59,53.83,1350200,{"date":1527,"open":1156,"high":1528,"low":1529,"close":1530,"change":1038,"percent_change":479,"volume":1531,"transactions":9,"vwap":1530},"2026-01-26",53.58,53.2,53.45,1052500,{"date":1533,"open":1534,"high":641,"low":1509,"close":1158,"change":233,"percent_change":1018,"volume":1535,"transactions":9,"vwap":1158},"2026-01-23",52.98,812100,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1504,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1504},"2026-01-22",53.18,52.845,0.37,0.7,819600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-21",52.13,53.0099983,52.058998,52.71,0.63,1.21,1294100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-20",52.29,52.61,52.011002,52.080002,-0.98,-1.85,1719400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":112,"percent_change":369,"volume":1567,"transactions":9,"vwap":1566},"2026-01-16",53.31,53.35,52.9,53.060001,782700,{"date":1569,"open":1563,"high":1570,"low":1546,"close":1571,"change":1038,"percent_change":479,"volume":1572,"transactions":9,"vwap":1571},"2026-01-15",53.42,53.07,915800,{"date":1574,"open":1575,"high":1575,"low":1453,"close":1576,"change":1093,"percent_change":470,"volume":1577,"transactions":9,"vwap":1576},"2026-01-14",53.14,52.89,1248200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":527,"percent_change":933,"volume":1584,"transactions":9,"vwap":1583},"2026-01-13",53.38,53.5,53.16,53.32,833400,{"date":1586,"open":1566,"high":1587,"low":1588,"close":1580,"change":422,"percent_change":423,"volume":1589,"transactions":9,"vwap":1580},"2026-01-12",53.479,53.030998,1258300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":336,"percent_change":1463,"volume":1596,"transactions":9,"vwap":1595},"2026-01-09",52.96,53.405,52.78,53.33,1068500,{"date":1598,"open":1599,"high":1571,"low":1164,"close":1565,"change":1113,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1565},"2026-01-08",53.040001,-0.41,1130100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":304,"percent_change":1328,"volume":1608,"transactions":9,"vwap":1607},"2026-01-07",53.13,53.367,53.029999,53.12,1079900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1504,"change":941,"percent_change":159,"volume":1614,"transactions":9,"vwap":1504},"2026-01-06",52.77,53.11,52.73,1305100,{"date":1616,"open":1617,"high":1618,"low":1446,"close":1164,"change":147,"percent_change":38,"volume":1619,"transactions":9,"vwap":1164},"2026-01-05",52.85,52.879,1651100,{"date":1621,"open":1622,"high":1534,"low":1623,"close":1624,"change":1625,"percent_change":643,"volume":1626,"transactions":9,"vwap":1624},"2026-01-02",52.79,52.09,52.31,-0.56,1320300,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":325,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-31",53.26,52.855,52.87,-0.66,1355600,{"date":1635,"open":1629,"high":1636,"low":1637,"close":1638,"change":528,"percent_change":358,"volume":1639,"transactions":9,"vwap":1638},"2025-12-30",53.41,53.21,53.22,1104700,{"date":1641,"open":1642,"high":641,"low":1582,"close":1583,"change":358,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1583},"2025-12-29",53.25,-0.36,1385800,{"date":1646,"open":1127,"high":1523,"low":1647,"close":1648,"change":112,"percent_change":369,"volume":1649,"transactions":9,"vwap":1648},"2025-12-26",53.445,53.51,1282100,{"date":1651,"open":1149,"high":1652,"low":1653,"close":1652,"change":380,"percent_change":773,"volume":1654,"transactions":9,"vwap":1652},"2025-12-24",53.52,53.34,576700,{"date":1656,"open":1612,"high":1580,"low":1566,"close":1149,"change":202,"percent_change":127,"volume":1657,"transactions":9,"vwap":1149},"2025-12-23",842785,{"date":1659,"open":1583,"high":1580,"low":1660,"close":1582,"change":1661,"percent_change":1462,"volume":1662,"transactions":9,"vwap":1582},"2025-12-22",53.047001,0.22,921900,{"date":1664,"open":1665,"high":1592,"low":1665,"close":1509,"change":736,"percent_change":273,"volume":1666,"transactions":9,"vwap":1509},"2025-12-19",52.505,729600,{"date":1668,"open":1669,"high":1393,"low":1454,"close":1485,"change":23,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1485},"2025-12-18",52.36,1.38,752400,{"date":1673,"open":1674,"high":1393,"low":1487,"close":1327,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1327},"2025-12-17",52.57,-0.88,-1.68,943900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":453,"percent_change":202,"volume":1684,"transactions":9,"vwap":1683},"2025-12-16",52.23,52.62,52.12,52.51,862400,{"date":1686,"open":1687,"high":1688,"low":1448,"close":1452,"change":584,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1452},"2025-12-15",52.91,52.93,-0.38,836500,{"date":1692,"open":1529,"high":1629,"low":1452,"close":1393,"change":223,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1393},"2025-12-12",-1.48,973300,{"date":1696,"open":1156,"high":1697,"low":1617,"close":1698,"change":933,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-11",53.4,53.39,-0.21,860600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1581,"change":213,"percent_change":142,"volume":1706,"transactions":9,"vwap":1581},"2025-12-10",53.23,53.61,53.044998,725400,{"date":1708,"open":1538,"high":1709,"low":1710,"close":1595,"change":1328,"percent_change":380,"volume":1711,"transactions":9,"vwap":1595},"2025-12-09",53.36,53.089001,961100,{"date":1713,"open":1570,"high":1714,"low":1715,"close":1642,"change":498,"percent_change":838,"volume":1716,"transactions":9,"vwap":1642},"2025-12-08",53.529,53.09,1003500,{"date":1718,"open":1638,"high":1719,"low":1637,"close":1653,"change":233,"percent_change":1018,"volume":1720,"transactions":9,"vwap":1653},"2025-12-05",53.525,990100,{"date":1722,"open":1629,"high":1629,"low":1723,"close":1499,"change":369,"percent_change":370,"volume":1724,"transactions":9,"vwap":1499},"2025-12-04",52.95,524800,{"date":1726,"open":1687,"high":1638,"low":1622,"close":1727,"change":453,"percent_change":202,"volume":1728,"transactions":9,"vwap":1727},"2025-12-03",53.17,687200,{"date":1730,"open":1731,"high":1499,"low":1155,"close":1566,"change":1018,"percent_change":444,"volume":1732,"transactions":9,"vwap":1566},"2025-12-02",52.875,754600,{"date":1734,"open":1735,"high":1736,"low":1452,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-01",52.52,52.88,52.7,-0.63,-1.18,868600,{"date":1742,"open":1582,"high":1595,"low":1743,"close":1595,"change":1018,"percent_change":444,"volume":1744,"transactions":9,"vwap":1595},"2025-11-28",53.049999,939900,{"date":1746,"open":1747,"high":1504,"low":1748,"close":1749,"change":1462,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-26",52.82,52.64,52.97,0.8,1065700,{"date":1753,"open":1386,"high":1392,"low":1754,"close":1755,"change":142,"percent_change":574,"volume":1756,"transactions":9,"vwap":1755},"2025-11-25",51.64,52.55,919800,{"date":1758,"open":1759,"high":1760,"low":1302,"close":1680,"change":1341,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1680},"2025-11-24",51.45,52.318,2.39,799000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1462,"percent_change":913,"volume":1769,"transactions":9,"vwap":1768},"2025-11-21",50.725,51.55,50.192,51.0099983,1118900,{"date":1771,"open":1772,"high":1736,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-20",52.595,50.53,50.59,-1.13,-2.18,1676500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":611,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-19",51.51,52.24,51.335,51.72,0.51,869000,{"date":1787,"open":1416,"high":1788,"low":1789,"close":1188,"change":255,"percent_change":1011,"volume":1790,"transactions":9,"vwap":1188},"2025-11-18",51.885,51.029999,1080600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1398,"change":190,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1398},"2025-11-17",52.27,52.695,51.717,-0.71,1229800,{"date":1799,"open":1800,"high":1548,"low":1421,"close":1452,"change":422,"percent_change":212,"volume":1801,"transactions":9,"vwap":1452},"2025-11-14",51.7,1045800,{"date":1803,"open":1804,"high":1566,"low":1805,"close":1806,"change":654,"percent_change":680,"volume":1807,"transactions":9,"vwap":1806},"2025-11-13",53,52.17,52.35,781100,{"date":1809,"open":108,"high":1581,"low":1599,"close":1629,"change":370,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1629},"2025-11-12",-0.08,557800,{"date":1813,"open":1814,"high":1815,"low":1606,"close":1492,"change":528,"percent_change":358,"volume":1816,"transactions":9,"vwap":1492},"2025-11-11",53.19,53.371,608000,{"date":1818,"open":1606,"high":1530,"low":1565,"close":1697,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1697},"2025-11-10",0.98,1.87,779100,{"date":1823,"open":1669,"high":1824,"low":1825,"close":1824,"change":498,"percent_change":838,"volume":1826,"transactions":9,"vwap":1824},"2025-11-07",52.42,51.53,1208300,{"date":1828,"open":1638,"high":1638,"low":1452,"close":1683,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1683},"2025-11-06",-0.8,-1.5,903200,{"date":1833,"open":1688,"high":1834,"low":1731,"close":1563,"change":773,"percent_change":264,"volume":1835,"transactions":9,"vwap":1563},"2025-11-05",53.53,738500,{"date":1837,"open":1492,"high":1838,"low":1592,"close":1606,"change":1839,"percent_change":1488,"volume":1840,"transactions":9,"vwap":1606},"2025-11-04",53.532,-0.83,896000,{"date":1842,"open":1143,"high":1117,"low":1128,"close":1843,"change":314,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-03",53.86,-0.52,896400,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1661,"percent_change":22,"volume":1851,"transactions":9,"vwap":1850},"2025-10-31",54.46,53.969,54.14,1113700,{"date":1853,"open":1854,"high":1855,"low":1508,"close":1508,"change":907,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1508},"2025-10-30",54.33,54.38,-1.12,1184200,{"date":1859,"open":1110,"high":1860,"low":1861,"close":653,"change":213,"percent_change":263,"volume":1862,"transactions":9,"vwap":653},"2025-10-29",54.629,54.17,992600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-28",54.24,54.485,54.12,54.36,0.29,0.54,792000,{"date":1873,"open":1140,"high":1874,"low":1510,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-27",54.099998,54.07,0.75,1.41,997900,{"date":1880,"open":1492,"high":1570,"low":1881,"close":1583,"change":336,"percent_change":1463,"volume":1882,"transactions":9,"vwap":1583},"2025-10-24",53.203,834000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1576,"change":147,"percent_change":1121,"volume":1888,"transactions":9,"vwap":1576},"2025-10-23",52.5,52.933,52.47,522400,{"date":1890,"open":1565,"high":1565,"low":1891,"close":1683,"change":593,"percent_change":508,"volume":1892,"transactions":9,"vwap":1683},"2025-10-22",52.089001,608600,{"date":1894,"open":1688,"high":1895,"low":1896,"close":1565,"change":852,"percent_change":527,"volume":1897,"transactions":9,"vwap":1565},"2025-10-21",52.999,52.76,517500,{"date":1899,"open":1393,"high":1534,"low":1674,"close":1688,"change":736,"percent_change":273,"volume":1900,"transactions":9,"vwap":1688},"2025-10-20",527900,{"date":1902,"open":1359,"high":1438,"low":1903,"close":1904,"change":548,"percent_change":622,"volume":1905,"transactions":9,"vwap":1904},"2025-10-17",51.771,52.33,526700,{"date":1907,"open":1824,"high":1446,"low":1800,"close":1398,"change":565,"percent_change":948,"volume":1908,"transactions":9,"vwap":1398},"2025-10-16",431600,{"date":1910,"open":1904,"high":1459,"low":1416,"close":1911,"change":122,"percent_change":1025,"volume":1912,"transactions":9,"vwap":1911},"2025-10-15",52.16,471800,{"date":1914,"open":1754,"high":1915,"low":1467,"close":1359,"change":1511,"percent_change":907,"volume":1916,"transactions":9,"vwap":1359},"2025-10-14",52.21,560400,{"date":1918,"open":1398,"high":1919,"low":1458,"close":1680,"change":697,"percent_change":1820,"volume":1920,"transactions":9,"vwap":1680},"2025-10-13",52.265,586000,{"date":1922,"open":1594,"high":1923,"low":1360,"close":1358,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1358},"2025-10-10",52.856,-1.42,-2.7,1169500,{"date":1928,"open":1896,"high":1896,"low":1929,"close":1164,"change":1930,"percent_change":498,"volume":1931,"transactions":9,"vwap":1164},"2025-10-09",52.48,-0.05,562700,{"date":1933,"open":1934,"high":1935,"low":1669,"close":1935,"change":537,"percent_change":763,"volume":1936,"transactions":9,"vwap":1935},"2025-10-08",52.38,52.74,675000,{"date":1938,"open":1446,"high":1939,"low":1165,"close":1554,"change":358,"percent_change":1643,"volume":1940,"transactions":9,"vwap":1554},"2025-10-07",52.609,789700,{"date":1942,"open":1459,"high":1446,"low":1806,"close":1929,"change":548,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1929},"2025-10-06",0.57,694400,{"date":1946,"open":1452,"high":1438,"low":1947,"close":1165,"change":565,"percent_change":948,"volume":1948,"transactions":9,"vwap":1165},"2025-10-03",52.060001,842200,{"date":1950,"open":1934,"high":1934,"low":1454,"close":1624,"change":1951,"percent_change":381,"volume":1952,"transactions":9,"vwap":1624},"2025-10-02",0.14,513100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1805,"change":1958,"percent_change":1314,"volume":1959,"transactions":9,"vwap":1805},"2025-10-01",51.8,52.207,51.759,-0.29,1048200,{"date":1961,"open":1669,"high":1887,"low":1805,"close":1439,"change":201,"percent_change":940,"volume":1962,"transactions":9,"vwap":1439},"2025-09-30",991700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1485,"change":213,"percent_change":234,"volume":1968,"transactions":9,"vwap":1485},"2025-09-29",52.41,52.54,52.26,898000,{"date":1970,"open":1947,"high":1165,"low":1971,"close":1805,"change":1661,"percent_change":1462,"volume":1972,"transactions":9,"vwap":1805},"2025-09-26",51.815,713100,{"date":1974,"open":1400,"high":1975,"low":1327,"close":1470,"change":358,"percent_change":1643,"volume":1976,"transactions":9,"vwap":1470},"2025-09-25",52.07,532100,{"date":1978,"open":1669,"high":1669,"low":1979,"close":1980,"change":528,"percent_change":358,"volume":1981,"transactions":9,"vwap":1980},"2025-09-24",51.94,52.14,552000,{"date":1983,"open":1966,"high":1966,"low":1911,"close":1781,"change":1984,"percent_change":315,"volume":1985,"transactions":9,"vwap":1781},"2025-09-23",-0.26,557100,{"date":1987,"open":1967,"high":1453,"low":1781,"close":1885,"change":756,"percent_change":147,"volume":1988,"transactions":9,"vwap":1885},"2025-09-22",759100,{"date":1990,"open":1991,"high":1484,"low":1947,"close":1992,"change":611,"percent_change":1401,"volume":1993,"transactions":9,"vwap":1992},"2025-09-19",52.22,52.3,759700,{"date":1995,"open":1996,"high":1165,"low":1997,"close":1998,"change":234,"percent_change":1261,"volume":1999,"transactions":9,"vwap":1998},"2025-09-18",52.0099983,51.89,52.040001,525500,{"date":2001,"open":2002,"high":2003,"low":1399,"close":2004,"change":1930,"percent_change":528,"volume":2005,"transactions":9,"vwap":2004},"2025-09-17",51.78,51.81,51.71,793400,{"date":2007,"open":2008,"high":2008,"low":2004,"close":1423,"change":369,"percent_change":370,"volume":2009,"transactions":9,"vwap":1423},"2025-09-16",51.88,419400,{"date":2011,"open":1754,"high":2002,"low":1340,"close":2002,"change":1869,"percent_change":390,"volume":2012,"transactions":9,"vwap":2002},"2025-09-15",660500,{"date":2014,"open":2015,"high":2016,"low":1399,"close":2017,"change":213,"percent_change":234,"volume":2018,"transactions":9,"vwap":2017},"2025-09-12",51.425,51.54,51.49,860800,{"date":2020,"open":1301,"high":2021,"low":1185,"close":1399,"change":122,"percent_change":52,"volume":2022,"transactions":9,"vwap":1399},"2025-09-11",51.36,504300,{"date":2024,"open":1360,"high":2025,"low":2026,"close":1369,"change":244,"percent_change":107,"volume":2027,"transactions":9,"vwap":1369},"2025-09-10",51.24,50.94,554200,{"date":2029,"open":2030,"high":1369,"low":2031,"close":2032,"change":201,"percent_change":980,"volume":2033,"transactions":9,"vwap":2032},"2025-09-09",50.95,50.82,51.040001,565300,{"date":2035,"open":2030,"high":2036,"low":2037,"close":1478,"change":1038,"percent_change":152,"volume":2038,"transactions":9,"vwap":1478},"2025-09-08",51.058998,50.86,630100,{"date":2040,"open":2041,"high":1789,"low":2042,"close":2043,"change":423,"percent_change":1038,"volume":2044,"transactions":9,"vwap":2043},"2025-09-05",50.96,50.4,50.74,550500,{"date":2046,"open":2047,"high":1288,"low":2048,"close":1288,"change":127,"percent_change":1750,"volume":2049,"transactions":9,"vwap":1288},"2025-09-04",50.35,50.195,390500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":152,"percent_change":1541,"volume":2056,"transactions":9,"vwap":2055},"2025-09-03",50.21,50.367,50.0060005,50.25,399600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":823,"percent_change":1488,"volume":2063,"transactions":9,"vwap":2062},"2025-09-02",49.64,49.912,49.43,49.9,785800,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":720,"volume":2070,"transactions":9,"vwap":2068},"2025-08-29",51,50.56,50.68,-0.44,752600,{"date":2072,"open":2026,"high":2073,"low":2074,"close":1311,"change":773,"percent_change":283,"volume":2075,"transactions":9,"vwap":1311},"2025-08-28",51.165,50.771,593200,{"date":2077,"open":1294,"high":1319,"low":2078,"close":1271,"change":107,"percent_change":201,"volume":2079,"transactions":9,"vwap":1271},"2025-08-27",50.625,661800,{"date":2081,"open":1288,"high":2082,"low":1257,"close":2083,"change":772,"percent_change":142,"volume":2084,"transactions":9,"vwap":2083},"2025-08-26",50.79,50.78,534400,{"date":2086,"open":1288,"high":2087,"low":2088,"close":2089,"change":1810,"percent_change":499,"volume":2090,"transactions":9,"vwap":2089},"2025-08-25",50.81,50.52,50.62,685800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":137,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-22",50.17,50.815,50.040001,50.7,1.32,472300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2095,"change":1129,"percent_change":1643,"volume":2104,"transactions":9,"vwap":2095},"2025-08-21",50.18,50.26,49.834,488700,{"date":2106,"open":2042,"high":2042,"low":2107,"close":2108,"change":1113,"percent_change":2069,"volume":2109,"transactions":9,"vwap":2108},"2025-08-20",49.67,50.22,591900,{"date":2111,"open":1433,"high":1433,"low":2112,"close":1337,"change":490,"percent_change":1407,"volume":2113,"transactions":9,"vwap":1337},"2025-08-19",50.372,530500,{"date":2115,"open":2116,"high":2117,"low":1286,"close":2118,"change":243,"percent_change":304,"volume":2119,"transactions":9,"vwap":2118},"2025-08-18",50.91,50.983,50.97,590300,{"date":2121,"open":2122,"high":2122,"low":1271,"close":2030,"change":1381,"percent_change":663,"volume":2123,"transactions":9,"vwap":2030},"2025-08-15",51.13,394300,{"date":2125,"open":2066,"high":2126,"low":2118,"close":2127,"change":2128,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-14",51.19,51.09,0,401200,{"date":2131,"open":1475,"high":2132,"low":1347,"close":2127,"change":1052,"percent_change":243,"volume":2133,"transactions":9,"vwap":2127},"2025-08-13",51.265,1020800,{"date":2135,"open":2087,"high":2136,"low":2137,"close":2136,"change":612,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-12",51.080002,50.614,0.93,679200,{"date":2141,"open":1295,"high":2037,"low":1773,"close":2142,"change":528,"percent_change":584,"volume":2143,"transactions":9,"vwap":2142},"2025-08-11",50.61,652400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":152,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-08",50.48,50.72,50.458,50.71,0.69,448900,{"date":2153,"open":2154,"high":2142,"low":2155,"close":2156,"change":401,"percent_change":611,"volume":2157,"transactions":9,"vwap":2156},"2025-08-07",50.55,50.073002,50.36,618400,{"date":2159,"open":1221,"high":2102,"low":2160,"close":2161,"change":1025,"percent_change":697,"volume":2162,"transactions":9,"vwap":2161},"2025-08-06",49.79,50.23,392500,{"date":2164,"open":2165,"high":2166,"low":1200,"close":2167,"change":948,"percent_change":315,"volume":2168,"transactions":9,"vwap":2167},"2025-08-05",50.13,50.166,49.75,419300,{"date":2170,"open":2059,"high":2171,"low":2172,"close":2173,"change":1876,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-04",50.02,49.605,50,1.52,480300,{"date":2177,"open":1228,"high":2059,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-01",49.049999,49.25,-1.22,-2.42,712300,{"date":2184,"open":2126,"high":2126,"low":2185,"close":1270,"change":584,"percent_change":593,"volume":2079,"transactions":9,"vwap":1270},"2025-07-31",50.38,{"date":2187,"open":1294,"high":2188,"low":2189,"close":2190,"change":422,"percent_change":212,"volume":2191,"transactions":9,"vwap":2190},"2025-07-30",50.8,50.45,50.67,466500,{"date":2193,"open":1193,"high":2116,"low":2154,"close":2089,"change":527,"percent_change":519,"volume":2194,"transactions":9,"vwap":2089},"2025-07-29",491700,{"date":2196,"open":2043,"high":2043,"low":2197,"close":2068,"change":1038,"percent_change":1018,"volume":2198,"transactions":9,"vwap":2068},"2025-07-28",50.57,630500,{"date":2200,"open":2189,"high":1774,"low":2201,"close":1257,"change":1328,"percent_change":772,"volume":2202,"transactions":9,"vwap":1257},"2025-07-25",50.398,463100,{"date":2204,"open":2189,"high":2205,"low":2206,"close":2207,"change":212,"percent_change":756,"volume":2208,"transactions":9,"vwap":2207},"2025-07-24",50.49,50.29,50.42,358700,{"date":2210,"open":2206,"high":1260,"low":1207,"close":1273,"change":213,"percent_change":479,"volume":2211,"transactions":9,"vwap":1273},"2025-07-23",301600,{"date":2213,"open":2214,"high":2214,"low":1209,"close":1272,"change":838,"percent_change":359,"volume":2215,"transactions":9,"vwap":1272},"2025-07-22",50.39,368700,{"date":2217,"open":2218,"high":2189,"low":2093,"close":1273,"change":233,"percent_change":147,"volume":2219,"transactions":9,"vwap":1273},"2025-07-21",50.2,472200,{"date":2221,"open":2222,"high":2222,"low":1207,"close":2165,"change":369,"percent_change":370,"volume":2223,"transactions":9,"vwap":2165},"2025-07-18",50.27,321200,{"date":2225,"open":2173,"high":1265,"low":2226,"close":1272,"change":1869,"percent_change":622,"volume":2227,"transactions":9,"vwap":1272},"2025-07-17",49.864,413800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2230,"change":422,"percent_change":212,"volume":2233,"transactions":9,"vwap":2230},"2025-07-16",49.86,49.89,49.45,454300,{"date":2235,"open":2173,"high":2236,"low":2237,"close":2238,"change":422,"percent_change":212,"volume":2239,"transactions":9,"vwap":2238},"2025-07-15",50.029999,49.8,49.81,473900,{"date":2241,"open":2242,"high":2238,"low":2232,"close":2243,"change":401,"percent_change":611,"volume":2244,"transactions":9,"vwap":2243},"2025-07-14",49.65,49.76,407400,{"date":2246,"open":1208,"high":2247,"low":2248,"close":2249,"change":527,"percent_change":519,"volume":2250,"transactions":9,"vwap":2249},"2025-07-11",49.71,49.48,49.63,336900,{"date":2252,"open":2238,"high":2238,"low":2253,"close":2254,"change":1930,"percent_change":528,"volume":2255,"transactions":9,"vwap":2254},"2025-07-10",49.51,49.69,427500,{"date":2257,"open":2059,"high":2237,"low":2258,"close":1280,"change":381,"percent_change":283,"volume":2259,"transactions":9,"vwap":1280},"2025-07-09",49.52,418600,{"date":2261,"open":2262,"high":2262,"low":2263,"close":1279,"change":107,"percent_change":201,"volume":2264,"transactions":9,"vwap":1279},"2025-07-08",49.56,49.37,420900,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":314,"percent_change":1625,"volume":2233,"transactions":9,"vwap":2269},"2025-07-07",49.57,49.267,49.41,{"date":2271,"open":2272,"high":1206,"low":2273,"close":2254,"change":234,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2254},"2025-07-03",49.53,49.476,0.67,317000,{"date":2277,"open":2278,"high":2263,"low":1242,"close":2279,"change":122,"percent_change":1784,"volume":2280,"transactions":9,"vwap":2279},"2025-07-02",49.09,49.36,353900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1479,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-01",49.29,49.329,48.941,49.11,-1.41,374300,{"date":2290,"open":2160,"high":2291,"low":2249,"close":2238,"change":756,"percent_change":127,"volume":2292,"transactions":9,"vwap":2238},"2025-06-30",49.88,639600,{"date":2294,"open":2232,"high":1200,"low":2295,"close":2296,"change":1951,"percent_change":773,"volume":2297,"transactions":9,"vwap":2296},"2025-06-27",49.35,49.61,600000,{"date":2299,"open":2263,"high":2272,"low":2300,"close":1279,"change":479,"percent_change":2150,"volume":2301,"transactions":9,"vwap":1279},"2025-06-26",49.18,399100,{"date":2303,"open":2179,"high":2283,"low":2304,"close":2305,"change":423,"percent_change":1038,"volume":2306,"transactions":9,"vwap":2305},"2025-06-25",49.0099983,49.13,577600,{"date":2308,"open":138,"high":2278,"low":2309,"close":2310,"change":1943,"percent_change":860,"volume":2311,"transactions":9,"vwap":2310},"2025-06-24",48.8,49.040001,371100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1462,"percent_change":809,"volume":2318,"transactions":9,"vwap":2317},"2025-06-23",48.13,48.49,47.88,48.47,323300,{"date":2320,"open":2315,"high":2321,"low":2322,"close":2323,"change":565,"percent_change":663,"volume":2324,"transactions":9,"vwap":2323},"2025-06-20",48.52,47.9,48.049999,296000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":244,"percent_change":107,"volume":2331,"transactions":9,"vwap":2330},"2025-06-18",48.26,48.415,48.050999,48.18,271500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1643,"percent_change":508,"volume":2338,"transactions":9,"vwap":2337},"2025-06-17",48.4,48.46,48.083,48.15,209000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":264,"percent_change":1159,"volume":2345,"transactions":9,"vwap":2344},"2025-06-16",48.32,48.59,48.31,48.51,300700,{"date":2347,"open":2348,"high":2341,"low":2349,"close":2350,"change":222,"percent_change":778,"volume":2351,"transactions":9,"vwap":2350},"2025-06-13",48.07,47.89,47.98,402500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":212,"percent_change":202,"volume":2358,"transactions":9,"vwap":2357},"2025-06-12",48.3,48.5,48.22,48.44,282300,{"date":2360,"open":1235,"high":2361,"low":2362,"close":2363,"change":662,"percent_change":433,"volume":2364,"transactions":9,"vwap":2363},"2025-06-11",48.647,48.21,48.34,274500,{"date":2366,"open":2341,"high":2344,"low":2367,"close":2315,"change":381,"percent_change":390,"volume":2368,"transactions":9,"vwap":2315},"2025-06-10",48.080002,397000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2356,"change":212,"percent_change":202,"volume":2374,"transactions":9,"vwap":2356},"2025-06-09",48.23,48.33,48.099998,293800,{"date":2376,"open":2323,"high":2377,"low":2378,"close":2379,"change":479,"percent_change":23,"volume":2380,"transactions":9,"vwap":2379},"2025-06-06",48.28,48.0040016,48.12,316300,{"date":2382,"open":2341,"high":2372,"low":2383,"close":2384,"change":663,"percent_change":1625,"volume":2385,"transactions":9,"vwap":2384},"2025-06-05",47.61,47.78,387500,{"date":2387,"open":2388,"high":2379,"low":2389,"close":2323,"change":212,"percent_change":202,"volume":2390,"transactions":9,"vwap":2323},"2025-06-04",48.02,47.83,300800,{"date":2392,"open":2393,"high":2388,"low":2394,"close":2395,"change":548,"percent_change":1549,"volume":2396,"transactions":9,"vwap":2395},"2025-06-03",47.72,47.602,47.95,353500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":933,"percent_change":566,"volume":2358,"transactions":9,"vwap":2400},"2025-06-02",47.27,47.65,47.14,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1930,"percent_change":528,"volume":2408,"transactions":9,"vwap":2407},"2025-05-30",47.81,47.86,47.25,47.76,335200,{"date":2410,"open":2354,"high":2354,"low":2411,"close":2404,"change":1328,"percent_change":213,"volume":2412,"transactions":9,"vwap":2404},"2025-05-29",47.63,324700,{"date":2414,"open":2350,"high":2323,"low":2415,"close":2416,"change":499,"percent_change":254,"volume":2417,"transactions":9,"vwap":2416},"2025-05-28",47.67,47.73,290700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2349,"change":66,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2349},"2025-05-27",47.52,48,47.384,1.92,252900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":359,"percent_change":1493,"volume":2431,"transactions":9,"vwap":2430},"2025-05-23",46.81,47.18,46.6,46.99,277400,{"date":2433,"open":2399,"high":2434,"low":2435,"close":2436,"change":1328,"percent_change":213,"volume":2437,"transactions":9,"vwap":2436},"2025-05-22",47.58,47.17,47.33,272600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2406,"change":347,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2406},"2025-05-21",47.415,47.949,47.099998,-1.07,420500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2407,"change":933,"percent_change":566,"volume":2450,"transactions":9,"vwap":2407},"2025-05-20",47.75,47.809,47.47,347300,{"date":2452,"open":2453,"high":2322,"low":2454,"close":2455,"change":107,"percent_change":401,"volume":2456,"transactions":9,"vwap":2455},"2025-05-19",47.31,47.29,47.87,383200,{"date":2458,"open":2389,"high":2459,"low":2460,"close":2404,"change":213,"percent_change":1018,"volume":2461,"transactions":9,"vwap":2404},"2025-05-16",47.835,47.55,229000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2128,"percent_change":2128,"volume":2468,"transactions":9,"vwap":2467},"2025-05-15",47.5,47.85,47.37,47.64,424600,{"date":2470,"open":2471,"high":2415,"low":2466,"close":2467,"change":202,"percent_change":831,"volume":2472,"transactions":9,"vwap":2467},"2025-05-14",47.59,296200,{"date":2474,"open":2475,"high":2460,"low":2476,"close":2477,"change":283,"percent_change":1274,"volume":2478,"transactions":9,"vwap":2477},"2025-05-13",47.060001,46.89,47.43,395100,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":294,"percent_change":88,"volume":2484,"transactions":9,"vwap":2483},"2025-05-12",46.9,46.417,46.88,292000,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":852,"percent_change":518,"volume":2490,"transactions":9,"vwap":2489},"2025-05-09",45.65,45.22,45.35,211900,{"date":2492,"open":2489,"high":2493,"low":2494,"close":2495,"change":941,"percent_change":809,"volume":2496,"transactions":9,"vwap":2495},"2025-05-08",45.7,45.054001,45.38,1447900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":756,"percent_change":537,"volume":2503,"transactions":9,"vwap":2502},"2025-05-07",44.9,45.099998,44.47,44.99,210100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":998,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-06",44.72,45.07,44.58,44.79,-0.89,213000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":584,"percent_change":2069,"volume":2518,"transactions":9,"vwap":2517},"2025-05-05",45.075001,45.42,45.02,45.19,509600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":622,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-02",45.24,45.54,45.049999,45.39,1.29,254200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":304,"percent_change":423,"volume":2533,"transactions":9,"vwap":2532},"2025-05-01",44.945,45.239,44.78,44.81,230800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":244,"percent_change":400,"volume":2540,"transactions":9,"vwap":2539},"2025-04-30",44.11,44.829,43.675,44.77,234500,{"date":2542,"open":2543,"high":2532,"low":2544,"close":2545,"change":122,"percent_change":390,"volume":2546,"transactions":9,"vwap":2545},"2025-04-29",44.37,44.233,44.74,612700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":112,"percent_change":369,"volume":2553,"transactions":9,"vwap":2552},"2025-04-28",44.63,44.68,43.96,44.49,247600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1870,"percent_change":1394,"volume":2560,"transactions":9,"vwap":2559},"2025-04-25",44.099998,44.53,43.87,44.5,254300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2551,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2551},"2025-04-24",43.13,44.060001,42.993,1.06,2.47,101000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-04-23",43.4,43.7,42.821,42.9,0.88,2.09,327100,{"date":180,"open":2579,"high":2580,"low":176,"close":2581,"change":283,"percent_change":1362,"volume":2582,"transactions":9,"vwap":2581},41.47,42.325,42.02,255200]