[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSEU":3,"homepage-market-summary":29,"stock-historical-GSEU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSEU","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 ActiveBeta Europe Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9279,1.8634,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.44,47.21,47.54,46.84,0.6,1.28,37832.575442,50.8242,42.379,14540.63963596,59.9,2661,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},38.84,14589,5324959.90899,21.16,"2025-04-22",[181,184,194,204,215,226,236,247,258,268,279,290,300,310,320,331,342,353,362,372,382,391,401,411,421,431,442,450,459,470,479,489,498,507,517,528,538,547,557,566,576,585,595,603,613,623,633,642,651,662,671,681,691,700,711,720,728,737,747,758,765,773,781,788,795,802,808,813,822,830,839,848,856,863,870,877,885,891,899,906,912,920,926,933,938,945,950,957,965,971,976,984,993,998,1006,1014,1022,1030,1035,1041,1048,1054,1060,1068,1073,1080,1089,1095,1101,1108,1114,1120,1126,1131,1137,1144,1151,1157,1162,1168,1174,1179,1187,1196,1205,1212,1221,1230,1237,1245,1252,1259,1266,1275,1284,1293,1302,1308,1313,1319,1326,1333,1340,1348,1355,1362,1371,1380,1387,1394,1400,1403,1410,1415,1419,1425,1430,1434,1437,1442,1448,1453,1457,1465,1471,1478,1486,1493,1500,1506,1510,1516,1520,1526,1530,1536,1542,1550,1557,1564,1569,1576,1582,1589,1596,1602,1608,1616,1624,1630,1638,1644,1652,1655,1659,1665,1669,1675,1683,1690,1694,1699,1705,1712,1720,1726,1733,1739,1744,1753,1759,1765,1771,1777,1784,1792,1799,1804,1810,1817,1823,1830,1837,1842,1849,1856,1863,1869,1877,1884,1891,1898,1904,1912,1920,1925,1932,1938,1945,1950,1956,1962,1970,1975,1981,1988,1994,1999,2006,2013,2018,2025,2029,2034,2041,2047,2054,2062,2068,2074,2079,2084,2089,2093,2099,2104,2106,2111,2117,2124,2131,2137,2142,2148,2157,2164,2169,2173,2178,2183,2190,2195,2202,2210,2215,2220,2224,2230,2235,2242,2249,2255,2262,2268,2274,2281,2287,2295,2301,2309,2316,2321,2326,2330,2336,2342,2347,2353,2358,2362,2367,2373,2379,2386,2391,2396,2402,2409,2415,2421,2429,2436,2443,2448,2454,2459,2465,2472,2478,2484,2489,2495,2499,2504,2511,2515,2520,2525,2531,2537,2542,2549,2553,2559,2562,2567,2571,2577,2582,2590,2596,2603,2609,2614,2619,2625,2632,2638,2645,2652,2658,2664,2668,2675,2682],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},286,47.4002,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.99,46.995,46.6503,-0.869,-1.82,31564.5398,287,46.809,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",48.06,48.185,47.709,-0.491,-1.02,13445.5368,192,47.9988,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.28,48.3682,47.995,48.2,-0.4046,-0.83,6102.3398,149,48.2214,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",48.66,48.74,48.225,48.6046,-0.1807,-0.37,5407.3058,140,48.6466,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",48.5519,48.7853,48.43,0.2975,0.61,6348.4628,161,48.6458,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",48.4101,48.5508,48.135,48.4878,0.0094,0.02,9703.5405,184,48.4163,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",48.61,48.6899,48.45,48.4784,-0.5916,-1.21,21708.7118,251,48.6194,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":106,"volume":265,"transactions":266,"vwap":267},"2026-09-22",49.12,49.22,48.87,49.07,0.0283,8203.3398,170,49.0645,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",49.02,49.06,48.8,49.0417,0.5621,1.16,7480.865693,147,48.9456,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",48.39,48.52,48.34,48.4796,-0.4645,-0.95,11362.5958,189,48.4326,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":37,"volume":297,"transactions":298,"vwap":299},"2026-09-17",48.98,49.19,48.89,48.9441,0.3571,5696.3398,155,49.0554,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":222,"volume":307,"transactions":308,"vwap":309},"2026-09-16",48.92,48.975,48.42,48.587,-0.1806,6182.3348,164,48.8526,{"date":311,"open":312,"high":262,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",48.69,48.6,48.7676,-0.1702,-0.35,7730.3398,200,48.7694,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",49.03,49.065,48.7701,48.9378,-0.3451,-0.7,10802.3918,174,48.9424,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",49.39,49.49,49.28,49.2829,0.2745,0.56,3155.94593,137,49.384,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",49.1,49.348,48.99,49.0084,-0.4154,-0.84,5929.1638,204,49.2101,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":71,"volume":359,"transactions":360,"vwap":361},"2026-09-09",49.65,49.74,49.4238,-0.5418,5689.3398,173,49.6781,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",50.1,50.2979,49.9656,-0.2808,-0.56,9648.3398,213,50.1576,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",50.15,50.285,50.2464,0.0664,0.13,3615.9348,148,50.2521,{"date":383,"open":364,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",50.18,49.93,0.4699,0.95,5171.5078,150,50.0003,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":266,"vwap":400},"2026-09-02",49.7,49.7787,49.6201,49.7101,0.1001,0.2,7844.7418,49.7079,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",49.82,49.9,49.61,-0.485,-0.97,6004.3148,214,49.8662,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",50.29,50.005,50.095,-0.195,-0.39,5941.270885,187,50.2119,{"date":422,"open":423,"high":424,"low":425,"close":413,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",50.435,50.52,50.17,-0.0484,-0.1,283466.763832,312,50.4578,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",50.3,50.34,50.25,50.3384,-0.2231,-0.44,3487.7607,141,50.2977,{"date":443,"open":444,"high":24,"low":445,"close":445,"change":446,"percent_change":316,"volume":447,"transactions":448,"vwap":449},"2026-08-26",50.79,50.5615,-0.1758,3964.6217,139,50.7608,{"date":451,"open":452,"high":453,"low":424,"close":454,"change":455,"percent_change":398,"volume":456,"transactions":457,"vwap":458},"2026-08-25",50.72,50.77,50.7373,0.1008,12173.910478,134,50.6271,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",50.6558,50.68,50.48,50.6365,0.0482,0.1,156008.7906,220,50.6381,{"date":471,"open":472,"high":462,"low":473,"close":474,"change":475,"percent_change":37,"volume":476,"transactions":477,"vwap":478},"2026-08-21",50.625,50.55,50.5883,0.3648,254065.8911,205,50.6479,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":202,"vwap":488},"2026-08-20",50.28,50.2929,50.205,50.2235,-0.1599,-0.32,4803.4456,50.252,{"date":490,"open":491,"high":492,"low":481,"close":493,"change":494,"percent_change":387,"volume":495,"transactions":496,"vwap":497},"2026-08-19",50.31,50.4384,50.3834,0.4719,3642.7607,127,50.364,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":318,"vwap":506},"2026-08-18",50.3199,49.895,49.9115,-0.4751,-0.94,13008.8197,50.1172,{"date":508,"open":509,"high":510,"low":434,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",50.445,50.62,50.3866,-0.0714,-0.14,6425.7607,195,50.5077,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",50.545,50.59,50.3701,50.458,0.0401,0.08,442346.6567,253,50.5054,{"date":529,"open":530,"high":531,"low":435,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",50.4112,50.47,50.4179,0.1067,0.21,6175.7607,186,50.4229,{"date":539,"open":540,"high":540,"low":435,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",50.43,50.3112,0.0238,0.05,4157.8477,158,50.3525,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":457,"vwap":556},"2026-08-11",50.38,50.56,50.26,50.2874,-0.0926,-0.18,4689.7607,50.4282,{"date":558,"open":549,"high":559,"low":560,"close":549,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",50.4688,50.2501,-0.2048,-0.4,7440.2567,180,50.3946,{"date":567,"open":473,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",50.6607,50.495,50.5848,0.3496,0.7,3411.1487,166,50.5704,{"date":577,"open":578,"high":540,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",50.3802,50.2352,-0.0463,-0.09,2864.517448,165,50.3601,{"date":586,"open":587,"high":549,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",50.321918,50.245,50.2815,0.1514,0.3,3942.9267,136,50.3188,{"date":596,"open":597,"high":384,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":329,"vwap":602},"2026-08-04",50.07,50.1301,0.3196,0.64,4700.648792,50.1324,{"date":604,"open":356,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",49.858,49.69,49.8105,0.2805,0.57,5604.28293,208,49.7652,{"date":614,"open":615,"high":616,"low":261,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",49.3289,49.6601,49.53,-0.2828,-0.57,2387.900931,126,49.4707,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",49.44,49.8128,49.4,1.0447,2.14,4451.8047,154,49.6051,{"date":634,"open":635,"high":636,"low":313,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":621,"vwap":641},"2026-07-29",48.7417,49.045,48.7681,-0.207,-0.42,3251.083708,48.7843,{"date":643,"open":644,"high":346,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",48.68,48.9751,0.2565,0.53,3772.6587,146,48.8289,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",48.71,48.81,48.7,48.7186,0.307,0.63,7234.7407,130,48.7405,{"date":663,"open":251,"high":664,"low":665,"close":666,"change":534,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",48.58,48.4,48.4116,0.44,7190.351529,131,48.4544,{"date":672,"open":283,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",48.36,48.05,48.2016,-0.6491,-1.33,5620.076834,121,48.2811,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":660,"vwap":690},"2026-07-22",49.08,49.11,48.84,48.8507,0.2174,0.45,5478.782066,48.9974,{"date":692,"open":693,"high":217,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":340,"vwap":699},"2026-07-21",48.31,48.3,48.6333,0.5132,1.07,5864.0407,48.4747,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",48.445,48.5,48.09,48.1201,-0.5713,-1.17,7390.598929,153,48.3988,{"date":712,"open":713,"high":655,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":340,"vwap":719},"2026-07-17",48.62,48.6013,48.6914,-0.0074,-0.02,2994.198163,48.639,{"date":721,"open":217,"high":722,"low":217,"close":723,"change":724,"percent_change":562,"volume":725,"transactions":726,"vwap":727},"2026-07-16",48.73,48.6988,-0.1959,4408.6908,117,48.6979,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":660,"vwap":736},"2026-07-15",48.701,48.8947,48.675,0.4457,0.92,4158.7158,48.7381,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":649,"vwap":746},"2026-07-14",48.6419,48.7286,48.421,48.449,0.2989,0.62,6112.1028,48.6186,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",48.4804,48.529,48.14,48.1501,-0.4159,-0.86,6990.0508,198,48.3771,{"date":759,"open":703,"high":760,"low":665,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",48.615,48.566,0.111,0.23,6700,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",48.29,48.57,48.455,0.14,0.29,7200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":504,"volume":780,"transactions":9,"vwap":778},"2026-07-08",48.23,48.33,47.87,48.315,-0.457,8600,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",49.15,48.772,-0.453,-0.92,4300,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",48.91,49.225,0.233,0.48,9100,{"date":796,"open":292,"high":335,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",48.765,48.992,0.857,1.78,8800,{"date":803,"open":804,"high":206,"low":804,"close":240,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":240},"2026-07-01",48.029999,-0.426,-0.88,6000,{"date":809,"open":281,"high":810,"low":693,"close":810,"change":811,"percent_change":658,"volume":812,"transactions":9,"vwap":810},"2026-06-30",48.561,0.304,6200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",47.952,48.26,47.907,48.257,0.416,0.87,6100,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",47.9,48.060001,47.841,-0.256,-0.53,2100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",47.97,48.354,47.961,48.097,0.517,1.09,4400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",47.59,47.688,47.46,47.58,-1.019,-2.1,5100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":807,"transactions":9,"vwap":853},"2026-06-23",48.681,48.78,48.53,48.599,-0.513,-1.04,{"date":857,"open":270,"high":858,"low":137,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",49.25,49.112,0.006,0.01,7500,{"date":864,"open":346,"high":865,"low":768,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",49.18,49.106,-0.018,-0.04,8500,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":327,"volume":876,"transactions":9,"vwap":874},"2026-06-17",49.701,49.81,49.124,-0.344,4000,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",49.54,49.669,49.468,0.086,0.17,5400,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":812,"transactions":9,"vwap":888},"2026-06-15",49.68,49.382,0.052,0.11,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-06-12",49.29,49.33,49,0.175,0.36,10000,{"date":900,"open":693,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":869,"transactions":9,"vwap":903},"2026-06-11",49.21,48.16,49.155,1.383,2.9,{"date":907,"open":206,"high":908,"low":909,"close":909,"change":910,"percent_change":200,"volume":911,"transactions":9,"vwap":909},"2026-06-10",48.37,47.772,-0.49,4500,{"date":913,"open":653,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",48.72,47.65,48.262,0.197,0.41,3900,{"date":921,"open":775,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":812,"transactions":9,"vwap":923},"2026-06-08",48.38,48.064999,0.106,0.22,{"date":927,"open":928,"high":768,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",48.55,47.959,-0.918,-1.88,5300,{"date":934,"open":312,"high":935,"low":936,"close":935,"change":744,"percent_change":22,"volume":937,"transactions":9,"vwap":935},"2026-06-04",48.877,48.67,4900,{"date":939,"open":940,"high":282,"low":941,"close":818,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":818},"2026-06-03",48.46,48.221,-0.486,-1,9000,{"date":946,"open":851,"high":685,"low":928,"close":947,"change":948,"percent_change":771,"volume":949,"transactions":9,"vwap":947},"2026-06-02",48.743,0.142,7600,{"date":951,"open":952,"high":732,"low":953,"close":954,"change":955,"percent_change":639,"volume":956,"transactions":9,"vwap":954},"2026-06-01",48.24,48.19,48.601,-0.206,7800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":466,"volume":964,"transactions":9,"vwap":962},"2026-05-29",48.9,49.175,48.79,48.807,0.051,6300,{"date":966,"open":768,"high":294,"low":967,"close":968,"change":969,"percent_change":970,"volume":956,"transactions":9,"vwap":968},"2026-05-28",48.47,48.756,-0.249,-0.51,{"date":972,"open":260,"high":261,"low":959,"close":973,"change":974,"percent_change":975,"volume":787,"transactions":9,"vwap":973},"2026-05-27",49.0050011,-0.058,-0.12,{"date":977,"open":978,"high":783,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",49.049999,48.885,49.063,0.553,1.14,8200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",48.63,48.64,48.48,48.51,-0.233,-0.48,4800,{"date":994,"open":995,"high":947,"low":995,"close":947,"change":996,"percent_change":997,"volume":764,"transactions":9,"vwap":947},"2026-05-21",48.080002,0.316,0.65,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1001},"2026-05-20",47.836,48.427,47.675,0.942,1.98,8700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":222,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-19",47.69,47.769,47.47,47.485,-0.77,4600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-05-18",47.83,47.855,47.645,0.714,1.51,10700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":190,"volume":1029,"transactions":9,"vwap":1027},"2026-05-15",47.23,47.31,47.11,47.141,-0.875,9500,{"date":1031,"open":1032,"high":694,"low":1033,"close":1033,"change":1034,"percent_change":868,"volume":937,"transactions":9,"vwap":1033},"2026-05-14",48.15,48.015999,-0.017,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":51,"volume":964,"transactions":9,"vwap":1039},"2026-05-13",47.67,48.040001,48.033001,0.234,{"date":1042,"open":1043,"high":1044,"low":843,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",47.565,47.799,-0.331,-0.69,11000,{"date":1049,"open":767,"high":1050,"low":995,"close":1051,"change":955,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",48.339,48.13,-0.43,9900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":667,"percent_change":734,"volume":1059,"transactions":9,"vwap":1057},"2026-05-08",48.22,48.336,48.111,6500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-07",48.685,48.727,47.896,-1.03,-2.11,5700,{"date":1069,"open":961,"high":1070,"low":730,"close":1070,"change":1071,"percent_change":1072,"volume":949,"transactions":9,"vwap":1070},"2026-05-06",48.926,1.373,2.89,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":772,"transactions":9,"vwap":1076},"2026-05-05",47.45,47.553,47.27,0.689,1.47,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-04",47.38,47.39,46.82,46.864,-0.923,-1.93,10500,{"date":1090,"open":777,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":807,"transactions":9,"vwap":1092},"2026-05-01",48.049,47.787,0.035,0.07,{"date":1096,"open":1097,"high":1016,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":919,"transactions":9,"vwap":1098},"2026-04-30",47.19,47.752,1.131,2.43,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1013,"transactions":9,"vwap":1105},"2026-04-29",46.93,46.61,46.621,-0.568,-1.2,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":417,"volume":812,"transactions":9,"vwap":1111},"2026-04-28",47.16,47.189,47.07,-0.184,{"date":1115,"open":841,"high":841,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":949,"transactions":9,"vwap":1117},"2026-04-27",47.35,47.373,-0.247,-0.52,{"date":1121,"open":1122,"high":1123,"low":1083,"close":1124,"change":591,"percent_change":658,"volume":1125,"transactions":9,"vwap":1124},"2026-04-24",47.52,47.625,47.62,4200,{"date":1127,"open":915,"high":1128,"low":1097,"close":1129,"change":854,"percent_change":1130,"volume":764,"transactions":9,"vwap":1129},"2026-04-23",47.82,47.32,-1.07,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":925,"volume":884,"transactions":9,"vwap":1135},"2026-04-22",48.12,47.7,47.833,0.103,{"date":1138,"open":1139,"high":852,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1059,"transactions":9,"vwap":1141},"2026-04-21",48.431,47.662,47.73,-1.007,-2.07,{"date":1145,"open":713,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-20",48.737,48.575,-0.138,-0.28,5900,{"date":1152,"open":1153,"high":260,"low":272,"close":1154,"change":1155,"percent_change":1156,"volume":964,"transactions":9,"vwap":1154},"2026-04-17",49.032001,48.875,0.69,1.43,{"date":1158,"open":217,"high":217,"low":197,"close":197,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":197},"2026-04-16",-0.145,-0.3,7400,{"date":1163,"open":1164,"high":1165,"low":953,"close":776,"change":975,"percent_change":1166,"volume":1167,"transactions":9,"vwap":776},"2026-04-15",48.265,48.379,-0.25,4100,{"date":1169,"open":1170,"high":282,"low":1171,"close":251,"change":1172,"percent_change":136,"volume":1173,"transactions":9,"vwap":251},"2026-04-14",48.381,48.362,0.319,5500,{"date":1175,"open":1116,"high":1176,"low":1116,"close":1176,"change":1177,"percent_change":1178,"volume":964,"transactions":9,"vwap":1176},"2026-04-13",48.131,0.394,0.83,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":763,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",47.88,48.025002,47.55,47.737,0.108,4700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",47.285,47.785,47.14,47.629,0.149,0.31,7900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",47.71,47.77,47.28,47.48,1.38,2.99,12900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":543,"percent_change":890,"volume":1211,"transactions":9,"vwap":1210},"2026-04-07",45.74,46.72,45.16,46.099998,14500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-06",45.92,46.13,45.83,46.049999,0.305,0.67,8300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-02",45.201,45.82,45.2,45.745,-0.125,-0.27,14600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1219,"percent_change":1236,"volume":949,"transactions":9,"vwap":1235},"2026-04-01",45.81,46.189,45.735,45.87,1.48,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1225,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1225},"2026-03-31",44.8,45.26,44.471,1.3,2.96,17500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":763,"percent_change":647,"volume":1251,"transactions":9,"vwap":1250},"2026-03-30",43.99,44.15,43.77,43.9,22500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":754,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",43.98,44.049999,43.67,-0.38,12400,{"date":1260,"open":1261,"high":1262,"low":1255,"close":1255,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1255},"2026-03-26",44.45,44.71,-0.878,-1.95,39300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",45.0099983,45.099998,44.75,44.928,0.648,1.46,13300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-24",43.96,44.53,43.85,44.28,-0.245,-0.55,13100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",44.37,45.089001,44.21,44.525,1.075,2.47,22100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",44.58,44.73,43.31,43.45,-1.526,-3.39,26600,{"date":1303,"open":1304,"high":1225,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1204,"transactions":9,"vwap":1305},"2026-03-19",44.34,44.976,-0.024,-0.05,{"date":1309,"open":1310,"high":1224,"low":1311,"close":1311,"change":754,"percent_change":931,"volume":1312,"transactions":9,"vwap":1311},"2026-03-18",45.65,45,8000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":763,"percent_change":1318,"volume":937,"transactions":9,"vwap":1317},"2026-03-17",46.029999,46.11,45.86,0.5,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":862,"transactions":9,"vwap":1323},"2026-03-16",45.47,45.785,45.63,0.75,1.67,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1021,"transactions":9,"vwap":1330},"2026-03-13",45.66,45.71,44.88,-0.555,-1.22,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":677,"volume":1283,"transactions":9,"vwap":1338},"2026-03-12",45.61,45.72,45.044998,45.435,-0.614,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1312,"transactions":9,"vwap":1345},"2026-03-11",45.93,46.17,45.766,46.049,-0.062,-0.13,{"date":1349,"open":1350,"high":1351,"low":1217,"close":1352,"change":1353,"percent_change":427,"volume":1354,"transactions":9,"vwap":1352},"2026-03-10",46.53,46.74,46.111,-0.048,10400,{"date":1356,"open":1269,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1357},"2026-03-09",46.159,44.78,0.249,0.54,24000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-06",45.34,46.07,45.32,45.91,-0.395,-0.85,24700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-05",46.54,46.89,45.89,46.305,-0.935,-1.98,26400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":116,"volume":1386,"transactions":9,"vwap":1383},"2026-03-04",47.049999,47.24,46.87,0.526,13500,{"date":1388,"open":1343,"high":1383,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-03",45.84,46.714,-1.336,-2.78,29500,{"date":1395,"open":804,"high":694,"low":1396,"close":1397,"change":855,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-02",47.98,48.049999,-2.12,14100,{"date":1401,"open":335,"high":625,"low":1402,"close":1402,"change":554,"percent_change":222,"volume":1161,"transactions":9,"vwap":1402},"2026-02-27",49.09,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1307,"percent_change":427,"volume":1409,"transactions":9,"vwap":1408},"2026-02-26",49.35,50.080002,49.030998,49.27,12100,{"date":1411,"open":894,"high":1412,"low":1413,"close":1414,"change":688,"percent_change":734,"volume":1173,"transactions":9,"vwap":1414},"2026-02-25",49.343,49.099998,49.32,{"date":1416,"open":1417,"high":1418,"low":1417,"close":262,"change":890,"percent_change":763,"volume":983,"transactions":9,"vwap":262},"2026-02-24",48.77,49.24,{"date":1420,"open":1421,"high":894,"low":1422,"close":1422,"change":1281,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",49.029999,48.76,-0.5,9200,{"date":1426,"open":217,"high":270,"low":1427,"close":973,"change":1428,"percent_change":44,"volume":1429,"transactions":9,"vwap":973},"2026-02-20",48.65,0.485,8900,{"date":1431,"open":922,"high":282,"low":693,"close":282,"change":1432,"percent_change":1433,"volume":1195,"transactions":9,"vwap":282},"2026-02-19",-0.16,-0.33,{"date":1435,"open":851,"high":1436,"low":313,"close":644,"change":1094,"percent_change":770,"volume":1258,"transactions":9,"vwap":644},"2026-02-18",48.938,{"date":1438,"open":673,"high":1439,"low":1440,"close":249,"change":126,"percent_change":1178,"volume":1441,"transactions":9,"vwap":249},"2026-02-17",48.679,48.115,15900,{"date":1443,"open":1051,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":524,"volume":869,"transactions":9,"vwap":1446},"2026-02-13",48.32,48.02,48.21,0.04,{"date":1449,"open":961,"high":272,"low":1450,"close":1451,"change":910,"percent_change":1452,"volume":944,"transactions":9,"vwap":1451},"2026-02-12",48.11,48.17,-1.01,{"date":1454,"open":644,"high":312,"low":673,"close":217,"change":1455,"percent_change":1456,"volume":1354,"transactions":9,"vwap":217},"2026-02-11",0.116,0.24,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":486,"volume":1464,"transactions":9,"vwap":1462},"2026-02-10",48.741,49.040001,48.54,48.544,-0.156,9700,{"date":1466,"open":922,"high":1467,"low":1468,"close":655,"change":1469,"percent_change":88,"volume":1470,"transactions":9,"vwap":655},"2026-02-09",48.75,48.35,0.491,10100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",47.74,48.209,0.919,1.94,11100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-05",47.51,47.61,47.29,-0.624,-1.3,14400,{"date":1487,"open":1444,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1456,"volume":1492,"transactions":9,"vwap":1490},"2026-02-04",48.385,47.79,47.914,0.114,13400,{"date":1494,"open":1141,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":910,"volume":1499,"transactions":9,"vwap":1497},"2026-02-03",47.93,47.6,47.8,-0.236,19100,{"date":1501,"open":1489,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":44,"volume":1505,"transactions":9,"vwap":1502},"2026-02-02",48.035999,47.786,0.476,17600,{"date":1507,"open":1497,"high":1495,"low":843,"close":1508,"change":562,"percent_change":211,"volume":1509,"transactions":9,"vwap":1508},"2026-01-30",47.56,18500,{"date":1511,"open":1512,"high":1512,"low":843,"close":1513,"change":1514,"percent_change":609,"volume":1515,"transactions":9,"vwap":1513},"2026-01-29",48.07,47.96,0.27,14900,{"date":1517,"open":1016,"high":816,"low":1480,"close":1008,"change":1518,"percent_change":1484,"volume":1519,"transactions":9,"vwap":1008},"2026-01-28",-0.63,14000,{"date":1521,"open":1522,"high":665,"low":1522,"close":1444,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1444},"2026-01-27",47.985,0.81,1.7,12600,{"date":1527,"open":843,"high":1528,"low":1075,"close":1480,"change":1529,"percent_change":1523,"volume":1470,"transactions":9,"vwap":1480},"2026-01-26",47.63,0.381,{"date":1531,"open":1532,"high":1191,"low":1533,"close":1534,"change":1535,"percent_change":21,"volume":1021,"transactions":9,"vwap":1534},"2026-01-23",46.92,46.671,47.129,0.279,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":141,"percent_change":1155,"volume":1525,"transactions":9,"vwap":1541},"2026-01-22",46.79,46.94,46.742,46.85,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1350,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1350},"2026-01-21",46.175,46.55,45.97,0.42,0.91,15700,{"date":1551,"open":1552,"high":1553,"low":1365,"close":1316,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1316},"2026-01-20",46.09,46.405,-0.66,-1.41,16900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":925,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-16",46.68,46.77,46.5,0.47,10200,{"date":1565,"open":1566,"high":1566,"low":1545,"close":1545,"change":1567,"percent_change":562,"volume":1568,"transactions":9,"vwap":1545},"2026-01-15",46.81,-0.188,32800,{"date":1570,"open":1571,"high":1351,"low":1572,"close":1573,"change":1574,"percent_change":1318,"volume":1575,"transactions":9,"vwap":1573},"2026-01-14",46.63,46.52,46.738,0.232,54300,{"date":1577,"open":1578,"high":1103,"low":1579,"close":1580,"change":1498,"percent_change":1423,"volume":1581,"transactions":9,"vwap":1580},"2026-01-13",46.71,46.33,46.506,47100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1540,"change":1587,"percent_change":658,"volume":1588,"transactions":9,"vwap":1540},"2026-01-12",46.655,46.78,46.645,0.292,44400,{"date":1590,"open":1591,"high":1545,"low":1592,"close":1593,"change":1594,"percent_change":398,"volume":1595,"transactions":9,"vwap":1593},"2026-01-09",46.4,46.3,46.45,0.092,35500,{"date":1597,"open":1343,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":581,"volume":1601,"transactions":9,"vwap":1598},"2026-01-08",46.358,46.129,-0.042,54100,{"date":1603,"open":1593,"high":1604,"low":1579,"close":1591,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1591},"2026-01-07",46.47,-0.034,-0.07,33000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":717,"volume":1615,"transactions":9,"vwap":1613},"2026-01-06",46.57,46.59,46.398,46.434,-0.007,27300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1548,"volume":1623,"transactions":9,"vwap":1621},"2026-01-05",46,46.46,45.98,46.441,0.421,18700,{"date":1625,"open":1315,"high":1626,"low":1216,"close":1627,"change":1628,"percent_change":1629,"volume":1515,"transactions":9,"vwap":1627},"2026-01-02",46.080002,46.02,0.33,0.72,{"date":1631,"open":1317,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-31",45.94,45.58,45.69,-0.165,-0.36,10900,{"date":1639,"open":1214,"high":1640,"low":1232,"close":1641,"change":1642,"percent_change":1643,"volume":1204,"transactions":9,"vwap":1641},"2025-12-30",45.99,45.855,0.235,0.52,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":438,"volume":1651,"transactions":9,"vwap":1649},"2025-12-29",45.75,45.79,45.55,45.62,-0.2,9600,{"date":1653,"open":1365,"high":1365,"low":1207,"close":1224,"change":466,"percent_change":925,"volume":1654,"transactions":9,"vwap":1224},"2025-12-26",5200,{"date":1656,"open":1657,"high":1657,"low":1336,"close":1336,"change":524,"percent_change":1658,"volume":1013,"transactions":9,"vwap":1336},"2025-12-24",45.96,0.18,{"date":1660,"open":1328,"high":1329,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":772,"transactions":9,"vwap":1662},"2025-12-23",45.59,45.64,-0.21,-0.46,{"date":1666,"open":1232,"high":1367,"low":1328,"close":1667,"change":398,"percent_change":667,"volume":1668,"transactions":9,"vwap":1667},"2025-12-22",45.85,7300,{"date":1670,"open":1671,"high":1672,"low":1310,"close":1310,"change":1673,"percent_change":1628,"volume":1674,"transactions":9,"vwap":1310},"2025-12-19",45.7,45.845,0.15,6900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1155,"volume":1682,"transactions":9,"vwap":1680},"2025-12-18",45.49,45.664,45.42,45.5,0.311,7700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1186,"transactions":9,"vwap":1687},"2025-12-17",45.3,45.45,45.189,-0.131,-0.29,{"date":1691,"open":1692,"high":1692,"low":1240,"close":1366,"change":1693,"percent_change":1433,"volume":1059,"transactions":9,"vwap":1366},"2025-12-16",45.53,-0.151,{"date":1695,"open":1677,"high":1648,"low":1366,"close":1696,"change":1697,"percent_change":1698,"volume":869,"transactions":9,"vwap":1696},"2025-12-15",45.471,0.371,0.82,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1269,"change":1689,"percent_change":1704,"volume":812,"transactions":9,"vwap":1269},"2025-12-12",45.43,45.455,45.040001,-0.64,{"date":1706,"open":1707,"high":1677,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-11",45.29,45.39,0.355,0.79,10300,{"date":1713,"open":1714,"high":1269,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-10",44.65,44.613,45.035,0.555,1.25,10800,{"date":1721,"open":1722,"high":1270,"low":1723,"close":1724,"change":427,"percent_change":1725,"volume":1711,"transactions":9,"vwap":1724},"2025-12-09",44.67,44.444,44.48,-0.22,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1295,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1295},"2025-12-08",44.66,44.475,-0.106,-0.24,11900,{"date":1734,"open":1735,"high":1330,"low":1736,"close":1737,"change":882,"percent_change":1738,"volume":911,"transactions":9,"vwap":1737},"2025-12-05",44.82,44.57,44.686,0.19,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":868,"percent_change":581,"volume":1674,"transactions":9,"vwap":1743},"2025-12-04",44.76,44.86,44.6,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-03",44.5,44.68,44.49,44.64,0.166,0.37,9800,{"date":1754,"open":1755,"high":1724,"low":1756,"close":1757,"change":1758,"percent_change":600,"volume":807,"transactions":9,"vwap":1757},"2025-12-02",44.35,44.349,44.474,0.283,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1052,"volume":1059,"transactions":9,"vwap":1763},"2025-12-01",44.3,44.41,44.191,-0.191,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":21,"volume":794,"transactions":9,"vwap":1768},"2025-11-28",44.22,44.382,44.181,0.263,{"date":1772,"open":1279,"high":1773,"low":1279,"close":1774,"change":1775,"percent_change":1776,"volume":1654,"transactions":9,"vwap":1774},"2025-11-26",44.18,44.119,0.43,0.98,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":932,"transactions":9,"vwap":1781},"2025-11-25",43.35,43.71,43.689,0.724,1.69,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1307,"volume":1791,"transactions":9,"vwap":1789},"2025-11-24",43.0099983,43.099998,42.94,42.965,-0.021,12500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1156,"volume":884,"transactions":9,"vwap":1797},"2025-11-21",42.786,43.049999,42.66,42.986,0.607,{"date":1800,"open":1801,"high":1802,"low":25,"close":25,"change":1803,"percent_change":1555,"volume":983,"transactions":9,"vwap":25},"2025-11-20",43.26,43.28,-0.606,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":975,"percent_change":1149,"volume":794,"transactions":9,"vwap":1809},"2025-11-19",43.13,43.21,42.826,42.985,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":407,"volume":1029,"transactions":9,"vwap":1815},"2025-11-18",43.094002,43.18,42.86,43.105,-0.423,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1674,"transactions":9,"vwap":1820},"2025-11-17",43.89,43.528,-0.579,-1.31,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1186,"transactions":9,"vwap":1827},"2025-11-14",43.95,44.195,44.107,-0.355,-0.8,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1704,"volume":807,"transactions":9,"vwap":1835},"2025-11-13",44.775,44.79,44.46,44.462,-0.285,{"date":1838,"open":1270,"high":1358,"low":1839,"close":1840,"change":1359,"percent_change":338,"volume":1841,"transactions":9,"vwap":1840},"2025-11-12",44.72,44.747,5600,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":884,"transactions":9,"vwap":1846},"2025-11-11",44.325,44.54,44.498,0.452,1.03,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":22,"volume":1855,"transactions":9,"vwap":1852},"2025-11-10",43.905,44.046001,43.735,0.558,16800,{"date":1857,"open":1858,"high":1859,"low":1813,"close":1860,"change":1861,"percent_change":763,"volume":1862,"transactions":9,"vwap":1860},"2025-11-07",43.195,43.607,43.488,0.098,11700,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":975,"percent_change":1149,"volume":1868,"transactions":9,"vwap":1867},"2025-11-06",43.56,43.291,43.39,12700,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-05",43.22,43.55,43.51,0.361,0.84,13700,{"date":1878,"open":1879,"high":1297,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1354,"transactions":9,"vwap":1881},"2025-11-04",43.07,43.040001,43.149,-0.489,-1.12,{"date":1885,"open":1872,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1606,"volume":1890,"transactions":9,"vwap":1888},"2025-11-03",43.82,43.4,43.638,-0.029,20500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":562,"volume":1791,"transactions":9,"vwap":1896},"2025-10-31",43.61,43.72,43.47,43.667,-0.176,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":910,"volume":1053,"transactions":9,"vwap":1902},"2025-10-30",43.8,44.02,43.843,-0.217,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-29",44.36,43.92,44.060001,-0.238,-0.54,10600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":992,"transactions":9,"vwap":1917},"2025-10-28",44.25,44.408,44.201,44.298,-0.114,-0.26,{"date":1921,"open":1755,"high":1922,"low":1761,"close":1923,"change":1040,"percent_change":647,"volume":1924,"transactions":9,"vwap":1923},"2025-10-27",44.42,44.412,9400,{"date":1926,"open":1248,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1738,"volume":1931,"transactions":9,"vwap":1929},"2025-10-24",44.23,44.14,44.178,0.084,3700,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":338,"volume":1937,"transactions":9,"vwap":1935},"2025-10-23",44.029999,44.094002,0.246,3300,{"date":1939,"open":1254,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":884,"transactions":9,"vwap":1942},"2025-10-22",44.0099983,43.73,43.848,0.002,0,{"date":1946,"open":1277,"high":1247,"low":1947,"close":1948,"change":1919,"percent_change":1949,"volume":992,"transactions":9,"vwap":1948},"2025-10-21",43.83,43.846,-0.59,{"date":1951,"open":1952,"high":1953,"low":1907,"close":1953,"change":1954,"percent_change":771,"volume":1955,"transactions":9,"vwap":1953},"2025-10-20",43.97,44.106,0.128,13200,{"date":1957,"open":1958,"high":1247,"low":1941,"close":1959,"change":1960,"percent_change":1961,"volume":1211,"transactions":9,"vwap":1959},"2025-10-17",43.75,43.978,-0.013,-0.03,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":658,"volume":1969,"transactions":9,"vwap":1967},"2025-10-16",43.93,44.13,43.84,43.991,0.274,21200,{"date":1971,"open":1894,"high":1900,"low":1972,"close":1973,"change":1974,"percent_change":1094,"volume":1674,"transactions":9,"vwap":1973},"2025-10-15",43.53,43.717,0.029,{"date":1976,"open":1977,"high":1958,"low":1978,"close":1979,"change":1980,"percent_change":609,"volume":1312,"transactions":9,"vwap":1979},"2025-10-14",43.29,43.261,43.688,0.248,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":600,"volume":794,"transactions":9,"vwap":1986},"2025-10-13",43.2,43.48,43.17,43.44,0.277,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":785,"percent_change":855,"volume":1029,"transactions":9,"vwap":1993},"2025-10-10",43.69,43.78,43.132,43.163,{"date":1995,"open":1996,"high":1996,"low":1893,"close":1997,"change":1998,"percent_change":1452,"volume":1013,"transactions":9,"vwap":1997},"2025-10-09",44,43.616,-0.447,{"date":2000,"open":2001,"high":1248,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":884,"transactions":9,"vwap":2003},"2025-10-08",44.12,43.985,44.063,0.201,0.46,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-07",44.055,43.862,-0.346,-0.78,6400,{"date":2014,"open":2015,"high":2016,"low":1928,"close":2017,"change":975,"percent_change":1228,"volume":898,"transactions":9,"vwap":2017},"2025-10-06",44.19,44.26,44.208,{"date":2019,"open":2020,"high":1762,"low":2021,"close":2022,"change":2023,"percent_change":1628,"volume":2024,"transactions":9,"vwap":2022},"2025-10-03",44.27,44.207,44.328,0.148,13800,{"date":2026,"open":2027,"high":1927,"low":1247,"close":1773,"change":2028,"percent_change":925,"volume":780,"transactions":9,"vwap":1773},"2025-10-02",44.115,0.096,{"date":2030,"open":1886,"high":2031,"low":1886,"close":2032,"change":2033,"percent_change":1776,"volume":2012,"transactions":9,"vwap":2032},"2025-10-01",44.098999,44.084,0.428,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":2040,"volume":1464,"transactions":9,"vwap":2038},"2025-09-30",43.32,43.66,43.656,0.418,0.97,{"date":2042,"open":2043,"high":2044,"low":1983,"close":2045,"change":2046,"percent_change":534,"volume":911,"transactions":9,"vwap":2045},"2025-09-29",43.23,43.27,43.238,0.091,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2005,"percent_change":2053,"volume":932,"transactions":9,"vwap":2052},"2025-09-26",42.99,43.15,42.98,43.147,1.08,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1029,"transactions":9,"vwap":2059},"2025-09-25",42.71,42.72,42.53,42.687,-0.373,-0.87,{"date":2063,"open":2064,"high":1871,"low":2065,"close":2064,"change":2066,"percent_change":2067,"volume":949,"transactions":9,"vwap":2064},"2025-09-24",43.060001,43,-0.308,-0.71,{"date":2069,"open":1972,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":868,"volume":1173,"transactions":9,"vwap":2072},"2025-09-23",43.565,43.354,43.368,-0.019,{"date":2075,"open":1813,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":897,"volume":1161,"transactions":9,"vwap":2076},"2025-09-22",43.387,43.12,0.157,{"date":2080,"open":1977,"high":2081,"low":2082,"close":2043,"change":2083,"percent_change":1228,"volume":1059,"transactions":9,"vwap":2043},"2025-09-19",43.33,43.189,-0.115,{"date":2085,"open":1813,"high":1887,"low":1813,"close":2086,"change":2087,"percent_change":1514,"volume":2088,"transactions":9,"vwap":2086},"2025-09-18",43.345,0.118,6800,{"date":2090,"open":1887,"high":1872,"low":2091,"close":2091,"change":2092,"percent_change":417,"volume":1924,"transactions":9,"vwap":2091},"2025-09-17",43.227,-0.171,{"date":2094,"open":2095,"high":2096,"low":2043,"close":2097,"change":2098,"percent_change":1228,"volume":1464,"transactions":9,"vwap":2097},"2025-09-16",43.37,43.42,43.398,-0.116,{"date":2100,"open":1984,"high":2101,"low":2102,"close":2101,"change":1040,"percent_change":1360,"volume":2103,"transactions":9,"vwap":2101},"2025-09-15",43.514,43.413,13600,{"date":2105,"open":1983,"high":1802,"low":2077,"close":1802,"change":2098,"percent_change":1228,"volume":764,"transactions":9,"vwap":1802},"2025-09-12",{"date":2107,"open":1977,"high":2108,"low":2043,"close":2108,"change":2109,"percent_change":2110,"volume":764,"transactions":9,"vwap":2108},"2025-09-11",43.396,0.472,1.1,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":222,"volume":1937,"transactions":9,"vwap":2115},"2025-09-10",43.02,42.89,42.924,-0.158,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":513,"volume":2123,"transactions":9,"vwap":2120},"2025-09-09",43.080002,43.082001,43.029999,-0.061,2900,{"date":2125,"open":2064,"high":2126,"low":2127,"close":2126,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2126},"2025-09-08",43.143,42.941,0.306,0.71,6600,{"date":2132,"open":2051,"high":2051,"low":2133,"close":2134,"change":2135,"percent_change":141,"volume":2136,"transactions":9,"vwap":2134},"2025-09-05",42.77,42.837,0.135,5800,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":1548,"volume":1519,"transactions":9,"vwap":2140},"2025-09-04",42.43,42.702,0.386,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2078,"percent_change":1751,"volume":919,"transactions":9,"vwap":2147},"2025-09-03",42.176,42.35,42.14,42.316,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-02",42.15,42.24,41.98,42.159,-0.665,-1.55,11300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":554,"percent_change":639,"volume":2163,"transactions":9,"vwap":2162},"2025-08-29",42.82,42.83,42.75,42.824,3200,{"date":2165,"open":2166,"high":2121,"low":2166,"close":2167,"change":2168,"percent_change":106,"volume":2123,"transactions":9,"vwap":2167},"2025-08-28",42.88,43.0040016,0.026,{"date":2170,"open":2161,"high":2171,"low":2161,"close":2171,"change":2172,"percent_change":1228,"volume":1173,"transactions":9,"vwap":2171},"2025-08-27",42.978,-0.117,{"date":2174,"open":2175,"high":1787,"low":2176,"close":2177,"change":1346,"percent_change":513,"volume":876,"transactions":9,"vwap":2177},"2025-08-26",43.047001,43.012001,43.095001,{"date":2179,"open":1256,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2155,"volume":1668,"transactions":9,"vwap":2181},"2025-08-25",43.74,43.157,-0.679,{"date":2184,"open":1886,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2136,"transactions":9,"vwap":2187},"2025-08-22",43.91,43.775,43.836,0.606,1.4,{"date":2191,"open":1802,"high":2036,"low":2043,"close":2043,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2043},"2025-08-21",-0.296,-0.68,21500,{"date":2196,"open":1986,"high":1865,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-20",43.43,43.526,0.239,0.55,7000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":925,"volume":2209,"transactions":9,"vwap":2207},"2025-08-19",43.449,43.5,43.241,43.287,0.097,16300,{"date":2211,"open":2050,"high":2212,"low":2077,"close":2213,"change":2214,"percent_change":1257,"volume":1674,"transactions":9,"vwap":2213},"2025-08-18",43.201,43.19,-0.163,{"date":2216,"open":1297,"high":2217,"low":2044,"close":2218,"change":2219,"percent_change":1456,"volume":1937,"transactions":9,"vwap":2218},"2025-08-15",43.36,43.353,0.105,{"date":2221,"open":2113,"high":2222,"low":2176,"close":2222,"change":2223,"percent_change":151,"volume":1195,"transactions":9,"vwap":2222},"2025-08-14",43.248,0.152,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":1178,"volume":2229,"transactions":9,"vwap":2227},"2025-08-13",42.96,43.096001,0.354,3600,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":88,"volume":1937,"transactions":9,"vwap":2233},"2025-08-12",42.46,42.742,0.432,{"date":2236,"open":2145,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":949,"transactions":9,"vwap":2239},"2025-08-11",42.37,42.28,42.31,-0.201,-0.47,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2223,"percent_change":897,"volume":2248,"transactions":9,"vwap":2247},"2025-08-08",42.429,42.57,42.39,42.511,3800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":2254,"percent_change":116,"volume":764,"transactions":9,"vwap":2252},"2025-08-07",42.32,42.359,42.2,0.473,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":126,"volume":2201,"transactions":9,"vwap":2260},"2025-08-06",41.82,41.92,41.78,41.886,0.165,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1094,"percent_change":883,"volume":1220,"transactions":9,"vwap":2267},"2025-08-05",41.68,41.791,41.58,41.721,{"date":2269,"open":2266,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":2273,"volume":1258,"transactions":9,"vwap":2270},"2025-08-04",41.651,41.54,0.437,1.06,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":1257,"volume":2280,"transactions":9,"vwap":2277},"2025-08-01",41.080002,41.214,40.9,-0.157,8400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":1130,"volume":1931,"transactions":9,"vwap":2285},"2025-07-31",41.61,41.62,41.371,-0.446,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":1441,"transactions":9,"vwap":2292},"2025-07-30",42.0099983,42.105,41.75,41.817,-0.462,-1.09,{"date":2296,"open":2297,"high":2251,"low":2298,"close":2299,"change":2300,"percent_change":106,"volume":772,"transactions":9,"vwap":2299},"2025-07-29",42.29,42.245,42.279,0.027,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-28",42.64,42.21,42.252,-0.806,-1.87,7100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":1673,"volume":2315,"transactions":9,"vwap":2312},"2025-07-25",42.789,43.057999,42.765,0.063,2800,{"date":2317,"open":2318,"high":1985,"low":2319,"close":2319,"change":2320,"percent_change":504,"volume":919,"transactions":9,"vwap":2319},"2025-07-24",43.074001,42.995,-0.41,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":799,"percent_change":2325,"volume":911,"transactions":9,"vwap":2324},"2025-07-23",42.73,43.405,2.01,{"date":2327,"open":2328,"high":2329,"low":2150,"close":2329,"change":657,"percent_change":37,"volume":1470,"transactions":9,"vwap":2329},"2025-07-22",42.23,42.548,{"date":2331,"open":2253,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":897,"volume":964,"transactions":9,"vwap":2334},"2025-07-21",42.348,42.17,42.241,0.153,{"date":2337,"open":2246,"high":2246,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2280,"transactions":9,"vwap":2339},"2025-07-18",42.054001,42.088001,-0.032,-0.08,{"date":2343,"open":2344,"high":2333,"low":2344,"close":2345,"change":543,"percent_change":2346,"volume":1220,"transactions":9,"vwap":2345},"2025-07-17",41.96,42.12,0.12,{"date":2348,"open":2349,"high":2304,"low":2350,"close":2351,"change":2352,"percent_change":1562,"volume":1637,"transactions":9,"vwap":2351},"2025-07-16",41.86,41.83,42.07,0.196,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":1822,"volume":1654,"transactions":9,"vwap":2356},"2025-07-15",42.42,41.874,-0.556,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2139,"change":543,"percent_change":2346,"volume":1563,"transactions":9,"vwap":2139},"2025-07-14",42.26,42.47,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":1332,"volume":847,"transactions":9,"vwap":2365},"2025-07-11",42.55,42.38,-0.525,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":717,"percent_change":1307,"volume":949,"transactions":9,"vwap":2372},"2025-07-10",42.84,42.926,42.753,42.905,{"date":2374,"open":2133,"high":1788,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":911,"transactions":9,"vwap":2376},"2025-07-09",42.709,42.925,0.398,0.94,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":1682,"transactions":9,"vwap":2383},"2025-07-08",42.19,42.571,42.527,0.373,0.88,{"date":2387,"open":2328,"high":2365,"low":2351,"close":2388,"change":2389,"percent_change":1664,"volume":2390,"transactions":9,"vwap":2388},"2025-07-07",42.154,-0.196,16100,{"date":2392,"open":2365,"high":2393,"low":2394,"close":2145,"change":2341,"percent_change":2395,"volume":1005,"transactions":9,"vwap":2145},"2025-07-03",42.44,42.34,-0.19,{"date":2397,"open":2351,"high":2398,"low":2399,"close":2139,"change":2400,"percent_change":1628,"volume":2401,"transactions":9,"vwap":2139},"2025-07-02",42.5,42.049999,0.141,39000,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2408,"volume":1258,"transactions":9,"vwap":2406},"2025-07-01",42.11,42.295,42.289,-0.045,-0.11,{"date":2410,"open":2411,"high":2412,"low":2349,"close":2412,"change":2413,"percent_change":1628,"volume":2414,"transactions":9,"vwap":2412},"2025-06-30",42.13,42.334,0.139,17400,{"date":2416,"open":2417,"high":2394,"low":2399,"close":2418,"change":2419,"percent_change":734,"volume":2420,"transactions":9,"vwap":2418},"2025-06-27",42.060001,42.195,0.383,8100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":131,"volume":2428,"transactions":9,"vwap":2426},"2025-06-26",41.67,41.85,41.653,41.812,0.322,17300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":2434,"percent_change":1282,"volume":2435,"transactions":9,"vwap":2432},"2025-06-25",41.4,41.49,41.31,-0.231,15400,{"date":2437,"open":2438,"high":2291,"low":2439,"close":2267,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2267},"2025-06-24",41.534,41.5,-0.342,-0.81,21900,{"date":2444,"open":2432,"high":2445,"low":2432,"close":2445,"change":2446,"percent_change":88,"volume":2447,"transactions":9,"vwap":2445},"2025-06-23",42.063,0.424,26000,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":828,"volume":2453,"transactions":9,"vwap":2451},"2025-06-20",41.93,41.639,-0.221,29300,{"date":2455,"open":2456,"high":2457,"low":2350,"close":2349,"change":1307,"percent_change":975,"volume":2458,"transactions":9,"vwap":2349},"2025-06-18",42.02,42.18,45700,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":2464,"volume":1890,"transactions":9,"vwap":2462},"2025-06-17",42.41,41.91,-0.625,-1.47,{"date":2466,"open":2467,"high":2051,"low":2468,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-16",42.8,42.535,0.145,0.34,33300,{"date":2473,"open":2139,"high":2474,"low":2237,"close":2246,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2246},"2025-06-13",42.698,-0.691,-1.6,22800,{"date":2479,"open":1880,"high":2480,"low":2226,"close":2481,"change":2482,"percent_change":2053,"volume":2483,"transactions":9,"vwap":2481},"2025-06-12",43.41,43.081001,0.461,19800,{"date":2485,"open":2486,"high":2114,"low":2487,"close":2487,"change":1606,"percent_change":1432,"volume":2488,"transactions":9,"vwap":2487},"2025-06-11",42.775,42.62,31700,{"date":2490,"open":2467,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":868,"volume":1890,"transactions":9,"vwap":2493},"2025-06-10",42.841,42.625,42.69,-0.016,{"date":2496,"open":2303,"high":2159,"low":2303,"close":2497,"change":2498,"percent_change":1447,"volume":1668,"transactions":9,"vwap":2497},"2025-06-09",42.706,0.016,{"date":2500,"open":2056,"high":2501,"low":2303,"close":2493,"change":2502,"percent_change":1658,"volume":2503,"transactions":9,"vwap":2493},"2025-06-06",42.78,0.075,45300,{"date":2505,"open":2506,"high":2507,"low":2245,"close":2508,"change":2509,"percent_change":1514,"volume":2510,"transactions":9,"vwap":2508},"2025-06-05",42.715,42.85,42.615,0.115,63300,{"date":2512,"open":2361,"high":2513,"low":2361,"close":2398,"change":534,"percent_change":1318,"volume":2514,"transactions":9,"vwap":2398},"2025-06-04",42.65,45800,{"date":2516,"open":2238,"high":2365,"low":2253,"close":2297,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2297},"2025-06-03",-0.424,-0.99,52500,{"date":2521,"open":2522,"high":2523,"low":2328,"close":2523,"change":2524,"percent_change":1523,"volume":1211,"transactions":9,"vwap":2523},"2025-06-02",42.33,42.714,0.344,{"date":2526,"open":2527,"high":2237,"low":2528,"close":2237,"change":2529,"percent_change":883,"volume":2530,"transactions":9,"vwap":2237},"2025-05-30",42.27,42.040001,0.072,40500,{"date":2532,"open":2527,"high":2251,"low":2533,"close":2534,"change":2535,"percent_change":1751,"volume":2536,"transactions":9,"vwap":2534},"2025-05-29",42.09,42.298,0.158,73100,{"date":2538,"open":2239,"high":2239,"low":2399,"close":2146,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2146},"2025-05-28",-0.488,-1.14,61500,{"date":2543,"open":2544,"high":2545,"low":2245,"close":2546,"change":2547,"percent_change":2273,"volume":2548,"transactions":9,"vwap":2546},"2025-05-27",42.74,42.79,42.628,0.448,28100,{"date":2550,"open":2551,"high":2297,"low":2551,"close":2457,"change":868,"percent_change":581,"volume":2552,"transactions":9,"vwap":2457},"2025-05-23",41.8,26100,{"date":2554,"open":2411,"high":2555,"low":2528,"close":2556,"change":2557,"percent_change":2558,"volume":772,"transactions":9,"vwap":2556},"2025-05-22",42.371,42.22,-0.146,-0.34,{"date":2560,"open":2513,"high":2161,"low":2251,"close":2561,"change":1918,"percent_change":1228,"volume":1409,"transactions":9,"vwap":2561},"2025-05-21",42.366,{"date":2563,"open":2365,"high":2564,"low":2365,"close":2565,"change":771,"percent_change":1155,"volume":2566,"transactions":9,"vwap":2565},"2025-05-20",42.49,42.48,9300,{"date":2568,"open":2569,"high":2381,"low":2570,"close":2381,"change":1360,"percent_change":1242,"volume":1274,"transactions":9,"vwap":2381},"2025-05-19",41.88,41.871,{"date":2572,"open":2439,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1514,"volume":1244,"transactions":9,"vwap":2575},"2025-05-16",41.74,41.499,41.65,0.112,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":2039,"percent_change":88,"volume":1021,"transactions":9,"vwap":2580},"2025-05-15",41.44,41.538,41.41,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1606,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-14",41.28,41.319,41.084999,41.12,-0.17,12200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":398,"percent_change":51,"volume":1429,"transactions":9,"vwap":2595},"2025-05-13",41.061001,41.22,41.049999,41.19,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":963,"percent_change":2346,"volume":2602,"transactions":9,"vwap":2601},"2025-05-12",40.84,41.0099983,40.73,40.99,18800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2413,"percent_change":2470,"volume":1549,"transactions":9,"vwap":2608},"2025-05-09",41,41.07,40.88,40.939,{"date":2610,"open":2611,"high":2601,"low":2612,"close":2613,"change":2341,"percent_change":1650,"volume":1220,"transactions":9,"vwap":2613},"2025-05-08",40.902,40.79,40.8,{"date":2615,"open":2616,"high":2617,"low":2598,"close":2607,"change":2618,"percent_change":222,"volume":1059,"transactions":9,"vwap":2607},"2025-05-07",40.94,40.975,-0.152,{"date":2620,"open":2621,"high":2622,"low":2601,"close":2623,"change":1307,"percent_change":975,"volume":2624,"transactions":9,"vwap":2623},"2025-05-06",40.994,41.11,41.032001,15800,{"date":2626,"open":2627,"high":2595,"low":2628,"close":2629,"change":2630,"percent_change":121,"volume":2631,"transactions":9,"vwap":2629},"2025-05-05",41.13,41.075001,41.082001,0.102,18000,{"date":2633,"open":2634,"high":2606,"low":2598,"close":2635,"change":2636,"percent_change":2637,"volume":1244,"transactions":9,"vwap":2635},"2025-05-02",40.95,40.98,0.764,1.9,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2320,"volume":1229,"transactions":9,"vwap":2643},"2025-05-01",40.3,40.5,40.094002,40.216,-0.164,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":770,"volume":1868,"transactions":9,"vwap":2650},"2025-04-30",40.029999,40.4,40,40.38,0.055,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":524,"percent_change":398,"volume":1441,"transactions":9,"vwap":2657},"2025-04-29",40.24,40.37,40.219,40.325,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":591,"percent_change":1324,"volume":1477,"transactions":9,"vwap":2663},"2025-04-28",39.94,40.26,39.93,40.245,{"date":2665,"open":2579,"high":2579,"low":2666,"close":2667,"change":883,"percent_change":1775,"volume":821,"transactions":9,"vwap":2667},"2025-04-25",39.743,39.945,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":2673,"percent_change":2674,"volume":964,"transactions":9,"vwap":2671},"2025-04-24",39.58,39.775,39.46,0.435,1.11,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1562,"volume":2681,"transactions":9,"vwap":2679},"2025-04-23",39.55,39.17,39.34,0.184,21600,{"date":179,"open":2683,"high":2684,"low":175,"close":2685,"change":2686,"percent_change":158,"volume":2687,"transactions":9,"vwap":2685},38.87,39.25,39.156,0.286,78200]