[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXUS":3,"homepage-market-summary":27,"stock-historical-GXUS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXUS","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 Total International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1341,1.9488,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},62.8426,62.181,0.6616,1.06,36.926059,65.52,49.89,1368.254386664,82.9,834,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},45.921,980,357663.596666,36.85,"2025-04-22",[179,181,188,197,206,216,224,232,240,250,259,267,276,284,294,301,309,317,326,335,343,352,360,370,377,386,396,403,414,421,430,439,447,455,464,473,483,489,498,506,513,522,529,537,544,551,559,565,575,583,591,599,609,617,624,631,639,646,654,663,670,677,683,691,696,701,706,711,716,720,727,733,738,743,748,752,759,764,771,776,782,789,794,801,806,815,821,826,830,838,843,851,854,858,863,868,874,881,886,890,895,900,905,911,918,923,930,935,941,946,951,955,962,967,972,978,982,987,995,1000,1007,1012,1016,1022,1028,1033,1040,1047,1052,1058,1063,1068,1074,1079,1085,1092,1098,1105,1110,1115,1121,1127,1132,1137,1144,1150,1156,1162,1167,1176,1183,1187,1193,1199,1203,1208,1212,1218,1226,1232,1236,1244,1249,1255,1261,1267,1272,1274,1281,1288,1294,1300,1306,1311,1316,1322,1327,1334,1341,1348,1356,1360,1364,1368,1376,1381,1386,1392,1397,1401,1406,1411,1414,1419,1424,1430,1436,1441,1447,1452,1458,1462,1466,1471,1478,1486,1491,1496,1499,1503,1507,1512,1516,1521,1528,1533,1538,1542,1546,1552,1556,1561,1566,1570,1575,1580,1585,1590,1595,1599,1604,1609,1615,1620,1624,1628,1633,1637,1641,1646,1650,1654,1657,1662,1667,1672,1677,1682,1686,1690,1694,1698,1703,1708,1711,1714,1718,1722,1727,1731,1735,1739,1744,1748,1752,1757,1762,1766,1770,1774,1777,1781,1784,1789,1795,1800,1803,1807,1811,1816,1820,1823,1826,1830,1833,1837,1843,1847,1852,1856,1860,1866,1870,1874,1880,1884,1889,1893,1896,1901,1905,1910,1914,1918,1922,1927,1931,1936,1939,1944,1948,1953,1958,1964,1967,1972,1977,1982,1987,1992,1996,2000,2003,2007,2012,2015,2019,2024,2029,2033,2038,2042,2046,2050,2054,2058,2063,2067,2071,2075,2080,2084,2088,2092,2095,2098,2102,2106,2109,2112,2115,2120,2123,2127,2132,2135,2140,2144,2148,2152,2156,2160,2165,2170,2174],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":62,"vwap":180},62.8056,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.3352,-0.54,60.386645,28,62.1157,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",63.1,62.5162,-0.4143,-0.66,1025.644,32,63.0605,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",63.06,62.9305,-0.141,-0.22,1039.5282,54,62.9841,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",62.9,63.0715,62.8985,-0.5099,-0.8,1336.8872,33,62.9174,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",63.5814,0.5837,0.93,82.391273,35,63.3472,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",62.9977,-0.778,-1.22,123.7045,29,62.9995,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",63.7757,-1.143,-1.76,151.6537,27,63.7733,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",64.8,64.9187,64.59,0.2521,0.39,561.930249,34,64.6925,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":248,"vwap":258},"2026-09-21",64.28,64.88,64.6666,0.9538,1.5,941.3788,64.5856,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":62,"vwap":266},"2026-09-18",63.45,63.7128,-0.3843,-0.6,150.243798,63.4922,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":186,"vwap":275},"2026-09-17",64.08,64.2182,64.0971,0.8784,1.39,2137.4132,64.3492,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",63.2187,-0.3212,-0.51,83.6452,31,63.7032,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",63.54,63.55,63.5399,-0.2677,-0.42,2080.0875,37,63.616,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":282,"vwap":300},"2026-09-14",63.8076,-0.8135,-1.26,156.3415,63.888,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":99,"volume":307,"transactions":282,"vwap":308},"2026-09-11",64.63,64.595,64.6211,0.6445,1733.701022,64.6219,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",63.9766,-0.772,-1.19,1347.2257,66,64.1249,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",64.76,64.7486,-0.5585,-0.86,5384.0274,50,64.7652,{"date":327,"open":328,"high":22,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",65.49,65.3071,-0.0637,-0.1,36851.2227,120,65.4654,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",65.3708,0.3383,0.52,12.0907,18,65.2688,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",65.08,65.0325,0.6228,0.97,209.610899,26,64.927,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",64.4097,0.3097,0.48,58.2926,24,64.3111,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",64.005,64.1,63.995,-0.4384,-0.68,12446.35481,56,64.0792,{"date":371,"open":253,"high":253,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":62,"vwap":376},"2026-08-31",64.5384,-0.1171,-0.18,1147.2107,64.6927,{"date":378,"open":379,"high":379,"low":303,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",65.14,64.6555,-0.227,-0.35,674.2276,38,64.8568,{"date":387,"open":253,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",64.9,64.875,64.8825,0.0349,0.05,4574.614529,48,64.889,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":350,"vwap":402},"2026-08-26",64.8476,-0.2432,-0.37,176.7019,65.0141,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",64.95,65.12,64.89,65.0908,0.6994,1.09,7960.0343,78,65.0369,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":214,"vwap":420},"2026-08-24",64.3914,-0.4231,-0.65,36.63514,64.362,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",64.77,64.8145,0.5375,0.84,488.9324,74,64.8306,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":195,"vwap":438},"2026-08-20",64.36,64.2355,64.277,-0.0694,-0.11,6190.6022,64.2947,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":195,"vwap":446},"2026-08-19",64.33,64.3464,0.3654,0.57,439.35341,64.341,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":350,"vwap":454},"2026-08-18",64.01,63.981,-1.0246,-1.58,470.8065,64.0119,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",65.148,65.0056,0.1535,0.24,502.411489,36,65.1109,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",65,64.8521,-0.0588,-0.09,693.0911,39,65.0122,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",65.03,65.0394,64.9109,0.1825,0.28,601.3581,60,65.0286,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":156,"volume":487,"transactions":358,"vwap":488},"2026-08-12",64.7284,0.4729,209.2731,64.7371,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",64.4699,64.2555,-0.1845,-0.29,365.0511,22,64.4044,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":436,"volume":503,"transactions":504,"vwap":505},"2026-08-10",64.26,64.44,-0.0711,2177.1161,40,64.3982,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":348,"volume":511,"transactions":186,"vwap":512},"2026-08-07",64.51,64.5111,0.6218,865.4898,64.7227,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":186,"vwap":521},"2026-08-06",63.34,64.11,63.8893,-0.2759,-0.43,748.6219,63.91,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":62,"vwap":528},"2026-08-05",64.46,64.1652,0,231.3749,64.3187,{"date":530,"open":531,"high":532,"low":525,"close":525,"change":533,"percent_change":534,"volume":535,"transactions":222,"vwap":536},"2026-08-04",64.22,64.24,1.1452,1.82,4391.3599,64.228,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":462,"vwap":543},"2026-08-03",63.02,0.211,0.34,576.7659,63.0384,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":341,"vwap":550},"2026-07-31",62.809,-0.051,-0.08,137.075616,62.7904,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":496,"vwap":558},"2026-07-30",62.58,62.86,1.7408,2.85,1369.79994,62.7111,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":69,"volume":563,"transactions":341,"vwap":564},"2026-07-29",61.1192,-0.6678,84.3001,61.4531,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",60.55,61.787,60.34,-0.3262,-0.53,4786.066619,47,60.6438,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",62.1132,0.2517,0.41,149.1337,21,62.0576,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":496,"vwap":590},"2026-07-24",62.255,61.8615,-0.0824,-0.13,278.7613,62.2277,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":350,"vwap":598},"2026-07-23",62.295,61.9439,-0.7574,-1.21,283.4783,62.1395,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":350,"vwap":608},"2026-07-22",62.68,62.715,62.67,62.7013,0.0085,0.01,867.1849,62.6884,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":581,"vwap":616},"2026-07-21",62.625,62.6928,1.1493,1.87,236.4259,62.5186,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":581,"vwap":623},"2026-07-20",61.5435,-0.3031,-0.49,27.9399,61.7208,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":358,"vwap":630},"2026-07-17",61.8466,-0.5034,-0.81,235.137898,61.4433,{"date":632,"open":633,"high":554,"low":634,"close":634,"change":571,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-16",62.49,62.35,-0.84,32418.1669,156,62.5575,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":238,"vwap":645},"2026-07-15",62.88,0.085,0.14,238.603552,62.8686,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":20,"volume":651,"transactions":652,"vwap":653},"2026-07-14",62.79,62.795,0.6556,289.3619,23,62.853,{"date":655,"open":656,"high":553,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-13",62.44,62.1394,-0.8606,-1.37,12630.440418,75,62.4196,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":444,"volume":669,"transactions":9,"vwap":667},"2026-07-10",63.099998,63.12,63,0.354,15200,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":444,"volume":676,"transactions":9,"vwap":674},"2026-07-09",62.7,62.71,62.646,0.352,300,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",62.294,-0.102,-0.16,100,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",62.34,62.73,62.396,-1.019,-1.61,36100,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":682,"transactions":9,"vwap":693},"2026-07-06",63.415,1.081,1.73,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":682,"transactions":9,"vwap":698},"2026-07-02",62.334,0.111,0.18,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":682,"transactions":9,"vwap":703},"2026-07-01",62.223,-0.838,-1.33,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":682,"transactions":9,"vwap":708},"2026-06-30",63.061001,0.481,0.77,{"date":712,"open":553,"high":553,"low":553,"close":553,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":553},"2026-06-29",0.339,0.54,200,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":193,"volume":682,"transactions":9,"vwap":718},"2026-06-26",62.241,-0.411,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-25",62.96,62.652,0.528,0.85,1100,{"date":728,"open":585,"high":585,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-24",62.124,-0.647,-1.03,500,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":682,"transactions":9,"vwap":735},"2026-06-23",62.771,-1.966,-3.04,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":682,"transactions":9,"vwap":740},"2026-06-22",64.737,0.129,0.2,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":682,"transactions":9,"vwap":745},"2026-06-18",64.608,0.945,1.48,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":519,"volume":682,"transactions":9,"vwap":750},"2026-06-17",63.663,-0.276,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-16",63.95,63.939,-0.302,-0.47,400,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":682,"transactions":9,"vwap":761},"2026-06-15",64.241,0.966,1.53,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-12",63.2,63.275,0.193,0.31,900,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":682,"transactions":9,"vwap":773},"2026-06-11",63.082001,2.028,3.32,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":171,"transactions":9,"vwap":779},"2026-06-10",61.89,61.054001,-0.793,-1.28,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-09",61.49,61.847,-0.015,-0.02,800,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":682,"transactions":9,"vwap":791},"2026-06-08",61.862,0.566,0.92,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-05",62.39,61.296,-2.499,-3.92,2800,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":715,"transactions":9,"vwap":803},"2026-06-04",63.795,0.096,0.15,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-03",63.7,63.76,63.59,63.699,-0.632,-0.98,1400,{"date":816,"open":532,"high":817,"low":818,"close":817,"change":819,"percent_change":710,"volume":820,"transactions":9,"vwap":817},"2026-06-02",64.331,64.13,0.493,1900,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":682,"transactions":9,"vwap":823},"2026-06-01",63.838,0.266,0.42,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":643,"volume":682,"transactions":9,"vwap":828},"2026-05-29",63.572,0.089,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-28",63.425,63.63,63.483,0.104,0.16,700,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":682,"transactions":9,"vwap":840},"2026-05-27",63.379,-0.188,-0.3,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-05-26",63.565,63.567,63.509,1.216,1.95,600,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":436,"percent_change":374,"volume":676,"transactions":9,"vwap":853},"2026-05-22",62.351,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":444,"volume":682,"transactions":9,"vwap":856},"2026-05-21",62.461,0.351,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":676,"transactions":9,"vwap":860},"2026-05-20",62.11,1.042,1.71,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":682,"transactions":9,"vwap":865},"2026-05-19",61.068001,-0.483,-0.78,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":119,"volume":758,"transactions":9,"vwap":871},"2026-05-18",61.38,61.551,61.285,0.156,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":676,"transactions":9,"vwap":878},"2026-05-15",61.31,61.405,61.395,-1.342,-2.14,{"date":882,"open":667,"high":667,"low":883,"close":884,"change":526,"percent_change":526,"volume":885,"transactions":9,"vwap":884},"2026-05-14",62.735,62.737,2700,{"date":887,"open":884,"high":884,"low":884,"close":884,"change":888,"percent_change":889,"volume":715,"transactions":9,"vwap":884},"2026-05-13",0.607,0.98,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":682,"transactions":9,"vwap":892},"2026-05-12",62.13,-0.775,-1.23,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":469,"volume":682,"transactions":9,"vwap":898},"2026-05-11",62.91,62.905,-0.056,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":715,"transactions":9,"vwap":902},"2026-05-08",62.961,0.718,1.15,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":850,"transactions":9,"vwap":908},"2026-05-07",62.89,62.243,-0.898,-1.42,{"date":912,"open":722,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-05-06",63.141,62.939,1.617,2.63,2000,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":682,"transactions":9,"vwap":920},"2026-05-05",61.524,0.939,1.55,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":837,"transactions":9,"vwap":927},"2026-05-04",61.21,61.27,60.585,-0.577,-0.94,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":682,"transactions":9,"vwap":932},"2026-05-01",61.162,-0.129,-0.21,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":726,"transactions":9,"vwap":938},"2026-04-30",60.41,61.291,1.451,2.42,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":682,"transactions":9,"vwap":943},"2026-04-29",59.84,-0.459,-0.76,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":418,"volume":676,"transactions":9,"vwap":949},"2026-04-28",60.285,60.299,-0.393,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":331,"volume":682,"transactions":9,"vwap":953},"2026-04-27",60.692,-0.058,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":715,"transactions":9,"vwap":958},"2026-04-24",60.515,60.75,60.43,0.568,0.94,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":813,"volume":837,"transactions":9,"vwap":965},"2026-04-23",60.63,60.182,-0.596,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":682,"transactions":9,"vwap":969},"2026-04-22",60.778,0.527,0.87,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":758,"transactions":9,"vwap":975},"2026-04-21",60.839,60.251,-1.147,-1.87,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":280,"volume":676,"transactions":9,"vwap":980},"2026-04-20",61.398,-0.314,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":682,"transactions":9,"vwap":984},"2026-04-17",61.712,0.855,1.4,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-16",61.13,60.72,60.857,-0.022,-0.04,2200,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":548,"volume":732,"transactions":9,"vwap":998},"2026-04-15",60.76,60.879,-0.048,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":20,"volume":1006,"transactions":9,"vwap":1003},"2026-04-14",60.83,60.927,60.81,0.642,8000,{"date":1008,"open":1009,"high":948,"low":1009,"close":948,"change":1010,"percent_change":1011,"volume":732,"transactions":9,"vwap":948},"2026-04-13",59.22,0.409,0.68,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":479,"volume":715,"transactions":9,"vwap":1014},"2026-04-10",59.876,0.166,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":715,"transactions":9,"vwap":1019},"2026-04-09",59.24,59.71,-0.103,-0.17,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":758,"transactions":9,"vwap":1025},"2026-04-08",59.505,59.813,2.373,4.13,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":-6,"volume":758,"transactions":9,"vwap":1031},"2026-04-07",57.080002,57.44,-0.001,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-06",57.24,57.441,0.371,0.65,1300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":837,"transactions":9,"vwap":1043},"2026-04-02",57.064999,57.07,56.99,-0.453,-0.79,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":682,"transactions":9,"vwap":1049},"2026-04-01",57.523,0.809,1.43,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":715,"transactions":9,"vwap":1055},"2026-03-31",55.84,56.714,1.766,3.21,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":202,"volume":715,"transactions":9,"vwap":1061},"2026-03-30",55.46,54.948,-0.121,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":945,"volume":758,"transactions":9,"vwap":1066},"2026-03-27",55.44,55.069,-0.419,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":715,"transactions":9,"vwap":1071},"2026-03-26",56.18,55.488,-1.415,-2.49,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1038,"percent_change":1078,"volume":682,"transactions":9,"vwap":1077},"2026-03-25",56.97,56.903,1.16,{"date":1080,"open":368,"high":1081,"low":368,"close":1082,"change":1083,"percent_change":1084,"volume":994,"transactions":9,"vwap":1082},"2026-03-24",56.44,56.253,-0.591,-1.04,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":850,"transactions":9,"vwap":1089},"2026-03-23",57.15,56.84,56.844,1.528,2.76,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":788,"transactions":9,"vwap":1095},"2026-03-20",56.23,55.316,-1.724,-3.02,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":436,"volume":1104,"transactions":9,"vwap":1102},"2026-03-19",56.48,57.2,57.040001,-0.06,2100,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":236,"volume":682,"transactions":9,"vwap":1108},"2026-03-18",57.76,57.099998,-1.024,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":144,"volume":715,"transactions":9,"vwap":1113},"2026-03-17",58.15,58.124,0.219,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":715,"transactions":9,"vwap":1118},"2026-03-16",57.94,57.905,1.18,2.08,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":850,"transactions":9,"vwap":1124},"2026-03-13",57.52,56.725,-0.556,-0.97,{"date":1128,"open":1031,"high":1031,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":715,"transactions":9,"vwap":1129},"2026-03-12",57.281,-1.185,-2.03,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":436,"volume":715,"transactions":9,"vwap":1135},"2026-03-11",58.28,58.466,-0.062,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":732,"transactions":9,"vwap":1141},"2026-03-10",58.855,59.185,58.528,0.214,0.37,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":732,"transactions":9,"vwap":1147},"2026-03-09",57.386,58.314,0.604,1.05,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":171,"transactions":9,"vwap":1153},"2026-03-06",56.98,57.71,-0.433,-0.74,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":814,"transactions":9,"vwap":1159},"2026-03-05",58.27,58.143,-1.363,-2.29,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":682,"transactions":9,"vwap":1164},"2026-03-04",59.506,0.754,1.28,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-03",58.52,58.87,57.3,58.752,-2.157,-3.54,4800,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":837,"transactions":9,"vwap":1180},"2026-03-02",60.61,60.97,60.909,-1.01,-1.63,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1020,"percent_change":1021,"volume":715,"transactions":9,"vwap":1186},"2026-02-27",62.049999,61.919,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":676,"transactions":9,"vwap":1190},"2026-02-26",61.9,62.021999,-0.226,-0.36,{"date":1194,"open":1195,"high":585,"low":1196,"close":1197,"change":1198,"percent_change":793,"volume":837,"transactions":9,"vwap":1197},"2026-02-25",62.060001,62,62.248,0.567,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":129,"volume":682,"transactions":9,"vwap":1201},"2026-02-24",61.681,0.477,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":264,"volume":850,"transactions":9,"vwap":1206},"2026-02-23",61.57,61.204,-0.369,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":904,"volume":682,"transactions":9,"vwap":1210},"2026-02-20",61.573,0.702,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":732,"transactions":9,"vwap":1215},"2026-02-19",60.0099983,60.871,-0.139,-0.23,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-18",61.099998,61.29,61.0099983,0.133,0.22,4900,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":606,"volume":1231,"transactions":9,"vwap":1229},"2026-02-17",60.205,60.877,0.009,1800,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":149,"volume":682,"transactions":9,"vwap":1234},"2026-02-13",60.868,0.21,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-12",60.71,60.969,60.658,-0.607,-0.99,2500,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":682,"transactions":9,"vwap":1246},"2026-02-11",61.265,0.524,0.86,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":837,"transactions":9,"vwap":1252},"2026-02-10",60.94,60.741,0.101,0.17,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":273,"volume":1260,"transactions":9,"vwap":1258},"2026-02-09",60.4,60.64,0.834,4000,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":676,"transactions":9,"vwap":1264},"2026-02-06",59.19,59.806,1.327,2.27,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":781,"volume":715,"transactions":9,"vwap":1270},"2026-02-05",58.56,58.479,-0.761,{"date":1273,"open":1018,"high":1018,"low":1018,"close":1018,"change":109,"percent_change":787,"volume":682,"transactions":9,"vwap":1018},"2026-02-04",{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":732,"transactions":9,"vwap":1278},"2026-02-03",59.060001,59.33,59.25,0.114,0.19,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":758,"transactions":9,"vwap":1285},"2026-02-02",59.099998,59.17,59.136,0.344,0.59,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":837,"transactions":9,"vwap":1291},"2026-01-30",58.845,58.792,-0.897,-1.5,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":479,"volume":820,"transactions":9,"vwap":1298},"2026-01-29",59.218,59.7,59.689,0.167,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":732,"transactions":9,"vwap":1303},"2026-01-28",59.31,59.522,-0.238,-0.4,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":682,"transactions":9,"vwap":1308},"2026-01-27",59.76,0.955,1.62,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1224,"percent_change":144,"volume":1104,"transactions":9,"vwap":1315},"2026-01-26",58.94,59,58.805,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":171,"transactions":9,"vwap":1319},"2026-01-23",58.14,58.585,0.319,0.55,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":682,"transactions":9,"vwap":1324},"2026-01-22",58.266,0.291,0.5,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":903,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-21",57.69,57.975,57.55,1.25,2300,{"date":1335,"open":1336,"high":1336,"low":1101,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-20",57.64,57.257,-0.683,-1.18,5800,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1117,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1117},"2026-01-16",58.84,57.049999,-0.189,-0.33,10600,{"date":1349,"open":1112,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-15",61.17,58.0099983,58.129,0.322,0.56,10500,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":144,"volume":715,"transactions":9,"vwap":1358},"2026-01-14",57.807,0.216,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":842,"percent_change":1363,"volume":715,"transactions":9,"vwap":1362},"2026-01-13",57.591,-0.52,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1248,"volume":682,"transactions":9,"vwap":1366},"2026-01-12",57.891,0.491,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1243,"transactions":9,"vwap":1373},"2026-01-09",57.26,57.49,57.125,57.4,0.426,0.75,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":682,"transactions":9,"vwap":1378},"2026-01-08",56.974,0.048,0.08,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":682,"transactions":9,"vwap":1383},"2026-01-07",56.926,-0.329,-0.57,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":246,"volume":676,"transactions":9,"vwap":1390},"2026-01-06",57.14,57.36,57.255,0.221,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":682,"transactions":9,"vwap":1394},"2026-01-05",57.034,0.687,1.22,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":156,"percent_change":1400,"volume":682,"transactions":9,"vwap":1399},"2026-01-02",56.347,1.33,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":682,"transactions":9,"vwap":1403},"2025-12-31",55.607,-0.251,-0.45,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":682,"transactions":9,"vwap":1408},"2025-12-30",55.858,0.018,0.03,{"date":1412,"open":1054,"high":1054,"low":1054,"close":1054,"change":1413,"percent_change":548,"volume":715,"transactions":9,"vwap":1054},"2025-12-29",-0.045,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":682,"transactions":9,"vwap":1416},"2025-12-26",55.885,0.162,0.29,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":682,"transactions":9,"vwap":1421},"2025-12-24",55.723,0.049,0.09,{"date":1425,"open":1426,"high":368,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":726,"transactions":9,"vwap":1427},"2025-12-23",55.66,55.674,-0.086,-0.15,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":837,"transactions":9,"vwap":1433},"2025-12-22",53.22,55.76,0.243,0.44,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":682,"transactions":9,"vwap":1438},"2025-12-19",55.517,0.393,0.71,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":676,"transactions":9,"vwap":1444},"2025-12-18",55.34,55.124,0.378,0.69,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":280,"volume":732,"transactions":9,"vwap":1450},"2025-12-17",54.995,54.746,-0.281,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":571,"volume":715,"transactions":9,"vwap":1456},"2025-12-16",53.19,55.099998,55.027,-0.294,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1345,"percent_change":1461,"volume":682,"transactions":9,"vwap":1460},"2025-12-15",55.321,-0.34,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":606,"volume":715,"transactions":9,"vwap":1464},"2025-12-12",55.51,0.003,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":643,"volume":715,"transactions":9,"vwap":1469},"2025-12-11",55.45,55.507,0.079,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-10",53.98,55.428,0.248,0.45,1600,{"date":1479,"open":1100,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-09",58.16,54.96,55.18,0.333,0.61,5600,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":934,"volume":715,"transactions":9,"vwap":1489},"2025-12-08",54.94,54.847,-0.116,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":479,"volume":758,"transactions":9,"vwap":1494},"2025-12-05",55.8,54.963,0.152,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1223,"percent_change":460,"volume":682,"transactions":9,"vwap":1498},"2025-12-04",54.811,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":742,"percent_change":1143,"volume":682,"transactions":9,"vwap":1502},"2025-12-03",54.525,54.678,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":680,"percent_change":1506,"volume":715,"transactions":9,"vwap":1505},"2025-12-02",54.478,-0.19,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":715,"transactions":9,"vwap":1509},"2025-12-01",54.58,-0.078,-0.14,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1143,"volume":682,"transactions":9,"vwap":1514},"2025-11-28",54.658,0.203,{"date":1517,"open":23,"high":1518,"low":23,"close":1518,"change":1519,"percent_change":1520,"volume":758,"transactions":9,"vwap":1518},"2025-11-26",54.455,0.533,0.99,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":770,"transactions":9,"vwap":1525},"2025-11-25",54.22,53.648,53.922,0.443,0.83,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1354,"volume":758,"transactions":9,"vwap":1531},"2025-11-24",54.75,53.479,0.298,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":710,"volume":715,"transactions":9,"vwap":1536},"2025-11-21",53.24,53.181,0.408,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":313,"volume":682,"transactions":9,"vwap":1540},"2025-11-20",52.773,-0.638,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":945,"volume":682,"transactions":9,"vwap":1544},"2025-11-19",53.411,-0.409,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":758,"transactions":9,"vwap":1549},"2025-11-18",53.71,53.82,-0.223,-0.41,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":184,"percent_change":1242,"volume":715,"transactions":9,"vwap":1555},"2025-11-17",54.38,54.042999,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":682,"transactions":9,"vwap":1558},"2025-11-14",54.583,-0.132,-0.24,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":682,"transactions":9,"vwap":1563},"2025-11-13",54.715,-0.605,-1.09,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1143,"volume":682,"transactions":9,"vwap":1568},"2025-11-12",55.32,0.206,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1321,"volume":676,"transactions":9,"vwap":1573},"2025-11-11",55.123,55.114,0.304,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":682,"transactions":9,"vwap":1577},"2025-11-10",54.81,0.715,1.32,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":682,"transactions":9,"vwap":1582},"2025-11-07",54.095001,-0.066,-0.12,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":193,"volume":715,"transactions":9,"vwap":1588},"2025-11-06",53.85,54.161,-0.359,{"date":1591,"open":1509,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1520,"volume":732,"transactions":9,"vwap":1593},"2025-11-05",54.6,54.52,0.534,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":366,"percent_change":1598,"volume":682,"transactions":9,"vwap":1597},"2025-11-04",53.986,-1.24,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":682,"transactions":9,"vwap":1601},"2025-11-03",54.666,0.165,0.3,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":682,"transactions":9,"vwap":1606},"2025-10-31",54.501,-0.029,-0.05,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":676,"transactions":9,"vwap":1612},"2025-10-30",54.799,54.53,-0.322,-0.59,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1346,"volume":850,"transactions":9,"vwap":1618},"2025-10-29",55.138,54.852,-0.184,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":331,"volume":682,"transactions":9,"vwap":1622},"2025-10-28",55.035999,-0.057,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1248,"volume":682,"transactions":9,"vwap":1626},"2025-10-27",55.092999,0.47,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":682,"transactions":9,"vwap":1630},"2025-10-24",54.623,0.249,0.46,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":49,"volume":682,"transactions":9,"vwap":1635},"2025-10-23",54.374,0.267,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":993,"volume":682,"transactions":9,"vwap":1639},"2025-10-22",54.107,-0.023,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":682,"transactions":9,"vwap":1643},"2025-10-21",54.13,-0.466,-0.85,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1354,"percent_change":1649,"volume":682,"transactions":9,"vwap":1648},"2025-10-20",54.596,1.04,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1410,"volume":682,"transactions":9,"vwap":1652},"2025-10-17",54.035999,0.015,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1636,"percent_change":1326,"volume":682,"transactions":9,"vwap":1656},"2025-10-16",54.021,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":682,"transactions":9,"vwap":1659},"2025-10-15",53.754,0.431,0.81,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":606,"volume":715,"transactions":9,"vwap":1665},"2025-10-14",53.41,53.323,0.005,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":682,"transactions":9,"vwap":1669},"2025-10-13",53.318,0.748,1.42,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1161,"volume":676,"transactions":9,"vwap":1675},"2025-10-10",53.63,52.57,-1.231,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":682,"transactions":9,"vwap":1679},"2025-10-09",53.801,-0.486,-0.9,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":643,"volume":682,"transactions":9,"vwap":1684},"2025-10-08",54.287,0.077,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1385,"volume":682,"transactions":9,"vwap":1688},"2025-10-07",54.21,-0.312,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":643,"percent_change":1693,"volume":682,"transactions":9,"vwap":1692},"2025-10-06",54.522,0.26,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1375,"volume":682,"transactions":9,"vwap":1696},"2025-10-03",54.382,0.407,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":682,"transactions":9,"vwap":1700},"2025-10-02",53.975,0.123,0.23,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":682,"transactions":9,"vwap":1705},"2025-10-01",53.852,0.423,0.79,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":540,"percent_change":124,"volume":682,"transactions":9,"vwap":1710},"2025-09-30",53.429,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1603,"percent_change":444,"volume":682,"transactions":9,"vwap":1713},"2025-09-29",53.218,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1418,"volume":682,"transactions":9,"vwap":1716},"2025-09-26",52.918,0.153,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":571,"volume":682,"transactions":9,"vwap":1720},"2025-09-25",52.765,-0.283,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":682,"transactions":9,"vwap":1724},"2025-09-24",53.048,-0.643,-1.2,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":469,"volume":682,"transactions":9,"vwap":1729},"2025-09-23",53.691,-0.049,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":139,"volume":682,"transactions":9,"vwap":1733},"2025-09-22",53.74,0.174,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1217,"volume":682,"transactions":9,"vwap":1737},"2025-09-19",53.566,-0.126,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":682,"transactions":9,"vwap":1741},"2025-09-18",53.692,0.069,0.13,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":436,"percent_change":1747,"volume":682,"transactions":9,"vwap":1746},"2025-09-17",53.623,-0.2,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":392,"volume":682,"transactions":9,"vwap":1750},"2025-09-16",53.733,0.026,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":682,"transactions":9,"vwap":1754},"2025-09-15",53.707,0.144,0.27,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":682,"transactions":9,"vwap":1759},"2025-09-12",53.563,-0.845,-1.55,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":114,"volume":682,"transactions":9,"vwap":1764},"2025-09-11",54.408,0.608,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1235,"volume":682,"transactions":9,"vwap":1768},"2025-09-10",53.8,0.115,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1103,"volume":682,"transactions":9,"vwap":1772},"2025-09-09",53.685,-0.03,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1367,"percent_change":793,"volume":682,"transactions":9,"vwap":1776},"2025-09-08",53.715,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1484,"volume":682,"transactions":9,"vwap":1779},"2025-09-05",53.224,0.323,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1359,"percent_change":579,"volume":682,"transactions":9,"vwap":1783},"2025-09-04",52.901,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":682,"transactions":9,"vwap":1786},"2025-09-03",52.685,0.67,1.29,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":682,"transactions":9,"vwap":1792},"2025-09-02",52.25,52.014999,-0.757,-1.43,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":682,"transactions":9,"vwap":1797},"2025-08-29",52.772,-0.401,-0.75,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1475,"percent_change":1627,"volume":682,"transactions":9,"vwap":1802},"2025-08-28",53.173,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":134,"volume":715,"transactions":9,"vwap":1805},"2025-08-27",52.925,0.345,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":331,"volume":715,"transactions":9,"vwap":1809},"2025-08-26",52.58,-0.052,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":635,"volume":682,"transactions":9,"vwap":1814},"2025-08-25",53.36,52.632,-0.448,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1527,"percent_change":1819,"volume":682,"transactions":9,"vwap":1818},"2025-08-22",53.080002,1.59,{"date":1821,"open":1791,"high":1791,"low":1791,"close":1791,"change":1822,"percent_change":1551,"volume":682,"transactions":9,"vwap":1791},"2025-08-21",-0.216,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":804,"percent_change":700,"volume":682,"transactions":9,"vwap":1825},"2025-08-20",52.466,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1346,"volume":682,"transactions":9,"vwap":1828},"2025-08-19",52.37,-0.175,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1423,"percent_change":1254,"volume":682,"transactions":9,"vwap":1832},"2025-08-18",52.545,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1321,"volume":682,"transactions":9,"vwap":1835},"2025-08-15",52.455,0.285,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":676,"transactions":9,"vwap":1840},"2025-08-14",48.81,52.17,-0.295,-0.56,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":426,"volume":682,"transactions":9,"vwap":1845},"2025-08-13",52.465,0.439,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":410,"volume":676,"transactions":9,"vwap":1850},"2025-08-12",51.99,52.026001,0.562,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":519,"volume":682,"transactions":9,"vwap":1854},"2025-08-11",51.464,-0.221,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1787,"volume":682,"transactions":9,"vwap":1858},"2025-08-08",51.685,0.343,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":788,"transactions":9,"vwap":1863},"2025-08-07",51.18,51.342,0.222,0.43,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1038,"volume":682,"transactions":9,"vwap":1868},"2025-08-06",51.12,0.328,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":119,"volume":682,"transactions":9,"vwap":1872},"2025-08-05",50.792,0.127,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":788,"transactions":9,"vwap":1877},"2025-08-04",50.76,50.665,0.551,1.1,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":842,"volume":682,"transactions":9,"vwap":1882},"2025-08-01",50.114,-0.149,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":682,"transactions":9,"vwap":1886},"2025-07-31",50.263,-0.417,-0.82,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":628,"volume":682,"transactions":9,"vwap":1891},"2025-07-30",50.68,-0.415,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1413,"percent_change":469,"volume":682,"transactions":9,"vwap":1895},"2025-07-29",51.095001,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":715,"transactions":9,"vwap":1898},"2025-07-28",51.14,-1.215,-2.32,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":494,"volume":682,"transactions":9,"vwap":1903},"2025-07-25",52.355,-0.152,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":682,"transactions":9,"vwap":1907},"2025-07-24",52.507,-0.253,-0.48,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":220,"percent_change":1913,"volume":682,"transactions":9,"vwap":1912},"2025-07-23",52.76,1.79,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1603,"volume":682,"transactions":9,"vwap":1916},"2025-07-22",51.83,0.155,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":889,"percent_change":1921,"volume":682,"transactions":9,"vwap":1920},"2025-07-21",51.675,1.93,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":842,"volume":676,"transactions":9,"vwap":1925},"2025-07-18",51.3,50.695,-0.155,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1743,"percent_change":1693,"volume":732,"transactions":9,"vwap":1930},"2025-07-17",51.409,50.85,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":400,"percent_change":1935,"volume":715,"transactions":9,"vwap":1934},"2025-07-16",50.84,50.72,-0.72,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1603,"percent_change":1287,"volume":682,"transactions":9,"vwap":1938},"2025-07-15",51.09,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":339,"volume":682,"transactions":9,"vwap":1942},"2025-07-14",50.7,50.79,0.265,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1799,"volume":682,"transactions":9,"vwap":1946},"2025-07-11",50.525,-0.383,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":682,"transactions":9,"vwap":1950},"2025-07-10",50.908,-0.341,-0.67,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1869,"percent_change":1957,"volume":837,"transactions":9,"vwap":1956},"2025-07-09",51.48,51.249,0.64,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":837,"transactions":9,"vwap":1961},"2025-07-08",51.41,50.921,-1.284,-2.46,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":888,"percent_change":1119,"volume":682,"transactions":9,"vwap":1966},"2025-07-07",52.205,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":676,"transactions":9,"vwap":1969},"2025-07-03",51.598,-1.056,-2.01,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":715,"transactions":9,"vwap":1974},"2025-07-02",52.654,0.889,1.72,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":793,"volume":682,"transactions":9,"vwap":1980},"2025-07-01",51.73,51.765,0.474,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1598,"volume":758,"transactions":9,"vwap":1985},"2025-06-30",52.54,51.291,-0.644,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":715,"transactions":9,"vwap":1989},"2025-06-27",51.935,1.025,2.01,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":124,"volume":682,"transactions":9,"vwap":1994},"2025-06-26",50.91,0.201,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":1819,"volume":682,"transactions":9,"vwap":1998},"2025-06-25",50.709,0.794,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1653,"percent_change":1410,"volume":682,"transactions":9,"vwap":2002},"2025-06-24",49.915,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":1248,"volume":682,"transactions":9,"vwap":2005},"2025-06-23",49.9,0.424,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":682,"transactions":9,"vwap":2009},"2025-06-20",49.476,-0.481,-0.96,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1755,"percent_change":1418,"volume":682,"transactions":9,"vwap":2014},"2025-06-18",49.957,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":705,"volume":682,"transactions":9,"vwap":2017},"2025-06-17",49.813,-0.669,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":682,"transactions":9,"vwap":2021},"2025-06-16",50.482,0.403,0.8,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":682,"transactions":9,"vwap":2026},"2025-06-13",50.078999,-0.686,-1.35,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":714,"volume":682,"transactions":9,"vwap":2031},"2025-06-12",50.765,0.275,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":682,"transactions":9,"vwap":2035},"2025-06-11",50.49,0.011,0.02,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":769,"volume":682,"transactions":9,"vwap":2040},"2025-06-10",50.479,0.154,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":460,"volume":682,"transactions":9,"vwap":2044},"2025-06-09",50.325,0.118,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":825,"volume":682,"transactions":9,"vwap":2048},"2025-06-06",50.207,0.209,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1409,"percent_change":2053,"volume":682,"transactions":9,"vwap":2052},"2025-06-05",49.998,0.04,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":1787,"volume":682,"transactions":9,"vwap":2056},"2025-06-04",49.98,0.334,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":1345,"percent_change":2062,"volume":715,"transactions":9,"vwap":2061},"2025-06-03",50.02,49.646,-0.38,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":725,"volume":682,"transactions":9,"vwap":2065},"2025-06-02",49.835,0.422,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1021,"volume":682,"transactions":9,"vwap":2069},"2025-05-30",49.413,-0.082,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":124,"volume":682,"transactions":9,"vwap":2073},"2025-05-29",49.495,0.199,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":682,"transactions":9,"vwap":2077},"2025-05-28",49.296,-0.435,-0.87,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":889,"volume":682,"transactions":9,"vwap":2082},"2025-05-27",49.731,0.484,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":1224,"volume":682,"transactions":9,"vwap":2086},"2025-05-23",49.247,0.109,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":681,"volume":682,"transactions":9,"vwap":2090},"2025-05-22",49.138,-0.081,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":1506,"percent_change":2062,"volume":682,"transactions":9,"vwap":2094},"2025-05-21",49.219,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1495,"percent_change":769,"volume":682,"transactions":9,"vwap":2097},"2025-05-20",49.409,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":1484,"volume":526,"transactions":9,"vwap":2100},"2025-05-19",49.257,0.297,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":700,"volume":526,"transactions":9,"vwap":2104},"2025-05-16",48.96,0.087,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1286,"percent_change":1440,"volume":682,"transactions":9,"vwap":2108},"2025-05-15",48.873,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2091,"percent_change":1021,"volume":682,"transactions":9,"vwap":2111},"2025-05-14",48.529,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1755,"percent_change":1603,"volume":682,"transactions":9,"vwap":2114},"2025-05-13",48.61,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":1149,"volume":682,"transactions":9,"vwap":2118},"2025-05-12",48.38,48.466,0.503,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":1702,"percent_change":356,"volume":526,"transactions":9,"vwap":2122},"2025-05-09",47.963,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":1461,"volume":682,"transactions":9,"vwap":2125},"2025-05-08",47.733,-0.162,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":682,"transactions":9,"vwap":2129},"2025-05-07",47.895,-0.264,-0.55,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":1583,"percent_change":1511,"volume":682,"transactions":9,"vwap":2134},"2025-05-06",48.159,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":682,"transactions":9,"vwap":2137},"2025-05-05",48.225,0.159,0.33,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":1309,"percent_change":2143,"volume":526,"transactions":9,"vwap":2142},"2025-05-02",48.066002,2.03,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":1738,"percent_change":2147,"volume":526,"transactions":9,"vwap":2146},"2025-05-01",47.111,-0.27,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":392,"volume":682,"transactions":9,"vwap":2150},"2025-04-30",47.237,0.023,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":479,"volume":526,"transactions":9,"vwap":2154},"2025-04-29",47.214,0.131,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":1287,"volume":682,"transactions":9,"vwap":2158},"2025-04-28",47.083,0.278,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":682,"transactions":9,"vwap":2162},"2025-04-25",46.805,0.051,0.11,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":526,"transactions":9,"vwap":2167},"2025-04-24",46.754,0.58,1.26,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":1321,"volume":682,"transactions":9,"vwap":2172},"2025-04-23",46.174,0.253,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":526,"percent_change":526,"volume":682,"transactions":9,"vwap":173}]