[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSIE":3,"homepage-market-summary":30,"stock-historical-GSIE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSIE","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2653,1.04,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.91,45.76,45.96,45.61,45.44,0.47,1.03,1489898.836966,48.49,40.049999,456806.273893332,69.4,2739,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.95,462380,168768768.473333,26.79,"2025-04-22",[182,185,194,203,212,223,232,243,254,265,276,286,294,303,313,323,333,343,352,363,373,384,393,403,411,421,431,441,450,460,467,478,485,495,504,514,524,533,543,551,560,567,577,585,593,604,615,624,632,643,654,665,672,682,692,700,707,716,724,731,739,743,752,759,763,771,778,784,791,799,806,815,822,829,833,839,844,848,854,862,871,877,883,889,897,901,906,912,915,920,926,933,936,942,947,954,959,966,973,979,985,991,996,1000,1006,1013,1021,1026,1034,1041,1048,1054,1060,1064,1068,1073,1079,1086,1090,1093,1096,1102,1107,1113,1120,1127,1134,1141,1150,1158,1165,1172,1180,1186,1193,1201,1208,1215,1222,1227,1236,1243,1250,1256,1262,1268,1276,1283,1290,1298,1304,1308,1313,1322,1327,1332,1336,1340,1345,1349,1354,1359,1364,1368,1373,1380,1388,1392,1397,1402,1406,1412,1419,1424,1429,1436,1444,1451,1459,1465,1471,1476,1481,1487,1492,1497,1503,1508,1513,1520,1526,1532,1536,1541,1548,1553,1558,1565,1572,1579,1583,1589,1597,1604,1611,1617,1625,1632,1638,1642,1649,1656,1662,1668,1676,1683,1691,1696,1701,1709,1718,1724,1730,1736,1740,1744,1751,1757,1763,1771,1778,1783,1789,1795,1799,1804,1812,1816,1822,1827,1833,1839,1845,1853,1859,1864,1871,1876,1881,1888,1892,1898,1901,1905,1910,1915,1923,1930,1935,1940,1943,1947,1950,1953,1958,1964,1968,1972,1975,1981,1986,1990,1996,2003,2010,2016,2020,2027,2031,2035,2039,2042,2045,2049,2053,2056,2061,2066,2072,2078,2084,2090,2097,2104,2111,2118,2126,2131,2138,2145,2151,2158,2166,2172,2179,2185,2191,2197,2203,2208,2214,2221,2227,2234,2239,2244,2247,2250,2254,2260,2266,2273,2279,2284,2289,2295,2300,2305,2310,2314,2318,2324,2328,2331,2335,2339,2345,2350,2355,2361,2366,2371,2377,2382,2386,2391,2396,2402,2410,2416,2422,2429,2435,2440,2445,2452,2456,2463,2470,2477,2484,2490,2496,2503,2509],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},10263,45.7998,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",45.71,45.23,-0.4,-0.87,524447.509195,3120,45.4031,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",46.34,45.84,-0.35,-0.76,468937.079454,2629,46.0527,{"date":204,"open":205,"high":205,"low":17,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.27,46.19,-0.32,-0.69,358822.904808,2706,46.1141,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",46.43,46.67,46.28,46.51,-0.16,-0.34,242908.382949,1859,46.4775,{"date":224,"open":217,"high":225,"low":226,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",46.73,46.375,0.43,0.93,376984.193442,2455,46.5739,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",46.26,46.41,46.005,46.24,-0.42,-0.9,714199.818681,3922,46.2023,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",46.96,47.275,46.55,46.66,-0.78,-1.64,379892.64288,2668,46.7589,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",47.46,47.58,47.21,47.44,0.16,0.34,272554.339634,1907,47.3843,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",47.25,47.35,47.08,47.28,0.41,0.87,252320.37744,2045,47.2597,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":190,"volume":283,"transactions":284,"vwap":285},"2026-09-18",46.86,46.9,46.685,46.87,-0.41,332244.366787,1820,46.7688,{"date":287,"open":288,"high":289,"low":290,"close":270,"change":271,"percent_change":272,"volume":291,"transactions":292,"vwap":293},"2026-09-17",47.37,47.395,47.23,210715.37365,1706,47.3129,{"date":295,"open":267,"high":296,"low":297,"close":281,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",47.62,46.6,-0.17,-0.36,328683.700784,2249,47.0611,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":189,"volume":310,"transactions":311,"vwap":312},"2026-09-15",47.05,47.075,46.89,47.04,-0.19,447417.21781,2670,47.0008,{"date":314,"open":315,"high":316,"low":317,"close":290,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",47.16,47.49,47.065,-0.22,-0.46,333387.972893,1415,47.314,{"date":324,"open":325,"high":326,"low":259,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",47.61,47.655,47.45,0.33,0.7,254404.632616,1781,47.5212,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":249,"volume":340,"transactions":341,"vwap":342},"2026-09-10",47.24,47.41,47.055,47.12,-0.37,270150.739794,1993,47.1748,{"date":344,"open":345,"high":345,"low":346,"close":316,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",47.8,47.455,-0.49,-1.02,372097.1952,2332,47.5762,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",48.14,48.215,47.955,47.98,-0.33,-0.68,368846.99312,2601,48.1008,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",48.12,48.4,48.31,0.05,0.1,304840.712321,2299,48.2727,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",48.07,48.33,47.975,48.26,0.6,1.26,312450.769985,2085,48.1992,{"date":385,"open":327,"high":386,"low":259,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",47.685,47.66,0.27,0.57,362971.4912,2425,47.5682,{"date":394,"open":257,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",47.73,47.3,47.39,-0.475,-0.99,471171.777204,3403,47.53,{"date":404,"open":375,"high":375,"low":405,"close":406,"change":407,"percent_change":318,"volume":408,"transactions":409,"vwap":410},"2026-08-31",47.77,47.865,-0.105,296302.057311,2588,47.8752,{"date":412,"open":413,"high":25,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",48.27,47.85,47.97,-0.14,-0.29,383181.365371,2621,48.0391,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",48.15,47.9186,48.11,-0.12,-0.25,250890.688093,1864,48.0409,{"date":432,"open":366,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",48.47,48.185,48.23,-0.23,-0.47,299843.76831,2185,48.2882,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":152,"percent_change":38,"volume":447,"transactions":448,"vwap":449},"2026-08-25",48.32,48.485,48.22,48.46,261878.308706,2304,48.3548,{"date":451,"open":452,"high":453,"low":454,"close":425,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",48.06,48.16,48.01,-0.04,-0.08,280233.022895,2152,48.095,{"date":461,"open":365,"high":462,"low":454,"close":423,"change":142,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",48.205,0.67,876518.389651,5275,48.1138,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",47.79,47.995,47.705,47.83,-0.145,-0.3,309901.462714,2495,47.8087,{"date":479,"open":480,"high":365,"low":414,"close":377,"change":481,"percent_change":52,"volume":482,"transactions":483,"vwap":484},"2026-08-19",48.02,0.235,329173.93998,2465,47.9546,{"date":486,"open":487,"high":488,"low":386,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",47.93,48.0401,47.74,-0.44,-0.91,268621.130861,1882,47.7942,{"date":496,"open":497,"high":498,"low":365,"close":499,"change":500,"percent_change":436,"volume":501,"transactions":502,"vwap":503},"2026-08-17",48.24,48.355,48.18,-0.11,380692.337686,2211,48.2478,{"date":505,"open":443,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",48.38,48.21,48.29,0.04,0.08,266334.4353,2272,48.3008,{"date":515,"open":497,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",48.315,48.1301,48.25,0.105,0.22,239985.13248,7391,48.2319,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":519,"percent_change":520,"volume":530,"transactions":531,"vwap":532},"2026-08-12",48.2,48.28,48.05,48.145,1444346.284703,4228,48.0876,{"date":534,"open":354,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",48.2497,47.95,48.04,-0.015,-0.03,300518.996748,2238,48.0787,{"date":544,"open":545,"high":453,"low":480,"close":546,"change":547,"percent_change":238,"volume":548,"transactions":549,"vwap":550},"2026-08-10",48.1,48.055,-0.205,219686.523542,1872,48.0918,{"date":552,"open":518,"high":553,"low":554,"close":378,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",48.3032,48.09,0.53,1.11,315781.80517,2915,48.1906,{"date":561,"open":562,"high":487,"low":326,"close":395,"change":563,"percent_change":455,"volume":564,"transactions":565,"vwap":566},"2026-08-06",47.87,-0.02,331640.13616,2221,47.8151,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":388,"volume":574,"transactions":575,"vwap":576},"2026-08-05",47.88,47.942,47.69,47.75,0.13,252490.73674,2366,47.7866,{"date":578,"open":579,"high":471,"low":580,"close":296,"change":581,"percent_change":132,"volume":582,"transactions":583,"vwap":584},"2026-08-04",47.38,47.36,0.37,337855.773923,2356,47.555,{"date":586,"open":587,"high":267,"low":587,"close":267,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",47.06,0.24,0.51,210582.295913,1886,47.1722,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",46.98,47.115,46.59,47.01,-0.305,-0.64,376856.860149,2326,46.9837,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",46.85,47.34,46.78,47.315,1.105,2.39,417592.482924,2885,47.1402,{"date":616,"open":196,"high":617,"low":618,"close":619,"change":426,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",46.815,46.04,46.21,-0.26,403373.384004,2773,46.2793,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":369,"percent_change":520,"volume":629,"transactions":630,"vwap":631},"2026-07-28",46,46.45,46.33,306009.8205,1969,46.3143,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",46.32,46.42,46.0351,46.23,0.29,0.63,869426.923504,3532,46.2078,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",45.92,46.18,45.865,45.94,0.21,0.46,266880.34297,2240,45.9886,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",45.68,45.87,45.57,45.73,-0.54,-1.17,339880.79436,2424,45.6993,{"date":666,"open":634,"high":214,"low":234,"close":205,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",0.07,0.15,232826.16157,1492,46.3369,{"date":673,"open":648,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",46.225,45.795,46.2,0.55,1.2,286844.22729,2012,46.1169,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":219,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",45.95,46.11,45.6,45.65,-0.74,339962.680237,3157,45.8039,{"date":693,"open":694,"high":695,"low":656,"close":696,"change":309,"percent_change":282,"volume":697,"transactions":698,"vwap":699},"2026-07-17",45.7,46.075,45.99,730522.250754,3834,45.9297,{"date":701,"open":702,"high":628,"low":703,"close":646,"change":427,"percent_change":660,"volume":704,"transactions":705,"vwap":706},"2026-07-16",46.09,46.035,532710.948109,2438,46.1523,{"date":708,"open":709,"high":710,"low":711,"close":214,"change":147,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",46.25,46.4711,46.085,0.83,315502.596409,2600,46.2876,{"date":717,"open":718,"high":235,"low":618,"close":719,"change":328,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",46.17,46.05,0.72,340297.829561,2574,46.1911,{"date":725,"open":684,"high":696,"low":726,"close":727,"change":198,"percent_change":199,"volume":728,"transactions":729,"vwap":730},"2026-07-13",45.6375,45.72,303873.549922,2239,45.784,{"date":732,"open":648,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",46.116,45.78,46.07,0.28,0.61,385400,{"date":740,"open":687,"high":17,"low":687,"close":741,"change":649,"percent_change":650,"volume":742,"transactions":9,"vwap":741},"2026-07-09",45.79,281300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",45.4,45.595,45.14,45.58,-0.38,-0.83,488800,{"date":753,"open":205,"high":754,"low":755,"close":19,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":19},"2026-07-07",46.36,45.85,-0.45,-0.97,338100,{"date":760,"open":637,"high":235,"low":761,"close":235,"change":650,"percent_change":45,"volume":762,"transactions":9,"vwap":235},"2026-07-06",46.14,459000,{"date":764,"open":765,"high":766,"low":767,"close":684,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":684},"2026-07-02",46.049999,46.29,45.69,0.48,1.06,954800,{"date":772,"open":773,"high":686,"low":774,"close":775,"change":436,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-01",45.32,45.29,45.47,-0.5,824900,{"date":779,"open":780,"high":781,"low":782,"close":694,"change":668,"percent_change":328,"volume":783,"transactions":9,"vwap":694},"2026-06-30",45.5,45.74,45.43,532900,{"date":785,"open":786,"high":658,"low":787,"close":788,"change":142,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-29",45.36,45.15,45.55,0.71,458300,{"date":792,"open":793,"high":794,"low":795,"close":188,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":188},"2026-06-26",45.26,45.498,45.19,-0.24,-0.53,276300,{"date":800,"open":801,"high":656,"low":802,"close":775,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":775},"2026-06-25",45.54,45.295,0.44,0.98,269000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",44.99,45.18,44.9,45.029999,-0.655,-1.43,384300,{"date":816,"open":686,"high":657,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",45.575,45.685,-0.685,-1.48,354800,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":368,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",46.3,46.53,46.37,0.11,414000,{"date":830,"open":235,"high":831,"low":709,"close":634,"change":369,"percent_change":520,"volume":832,"transactions":9,"vwap":634},"2026-06-18",46.465,966300,{"date":834,"open":835,"high":279,"low":685,"close":836,"change":837,"percent_change":756,"volume":838,"transactions":9,"vwap":836},"2026-06-17",46.74,46.22,-0.21,805300,{"date":840,"open":841,"high":842,"low":214,"close":214,"change":827,"percent_change":588,"volume":843,"transactions":9,"vwap":214},"2026-06-16",46.54,46.65,317400,{"date":845,"open":842,"high":842,"low":634,"close":634,"change":588,"percent_change":846,"volume":847,"transactions":9,"vwap":634},"2026-06-15",0.52,410400,{"date":849,"open":684,"high":836,"low":734,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",46.080002,0.14,0.3,351900,{"date":855,"open":856,"high":857,"low":858,"close":648,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":648},"2026-06-11",45.11,46.0099983,44.94,1.22,2.73,839200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",44.96,45.255,44.701,44.72,-0.48,-1.06,735300,{"date":872,"open":873,"high":659,"low":874,"close":875,"change":667,"percent_change":260,"volume":876,"transactions":9,"vwap":875},"2026-06-09",45.51,44.6,45.2,620500,{"date":878,"open":786,"high":745,"low":879,"close":880,"change":851,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-08",45.07,45.13,0.31,814500,{"date":884,"open":694,"high":694,"low":885,"close":808,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":808},"2026-06-05",44.84,-1.03,-2.24,319800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":803,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-04",45.83,46.040001,45.805,46.02,0.97,290200,{"date":898,"open":727,"high":899,"low":658,"close":748,"change":749,"percent_change":750,"volume":900,"transactions":9,"vwap":748},"2026-06-03",45.81,479200,{"date":902,"open":727,"high":903,"low":727,"close":19,"change":388,"percent_change":904,"volume":905,"transactions":9,"vwap":19},"2026-06-02",45.995,0.59,1141100,{"date":907,"open":788,"high":17,"low":908,"close":767,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":767},"2026-06-01",45.41,-0.27,-0.59,370500,{"date":913,"open":696,"high":674,"low":645,"close":19,"change":827,"percent_change":588,"volume":914,"transactions":9,"vwap":19},"2026-05-29",389200,{"date":916,"open":917,"high":918,"low":788,"close":755,"change":500,"percent_change":796,"volume":919,"transactions":9,"vwap":755},"2026-05-28",45.63,45.97,405200,{"date":921,"open":922,"high":702,"low":755,"close":19,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":19},"2026-05-27",46.060001,-0.07,-0.15,279300,{"date":927,"open":928,"high":646,"low":929,"close":930,"change":127,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-26",46.099998,45.885,46.029999,0.88,324000,{"date":934,"open":18,"high":891,"low":658,"close":917,"change":309,"percent_change":282,"volume":935,"transactions":9,"vwap":917},"2026-05-22",328200,{"date":937,"open":938,"high":918,"low":939,"close":940,"change":851,"percent_change":881,"volume":941,"transactions":9,"vwap":940},"2026-05-21",45.27,45.17,45.82,467800,{"date":943,"open":944,"high":781,"low":864,"close":656,"change":720,"percent_change":945,"volume":946,"transactions":9,"vwap":656},"2026-05-20",45,1.6,464300,{"date":948,"open":949,"high":950,"low":951,"close":864,"change":427,"percent_change":952,"volume":953,"transactions":9,"vwap":864},"2026-05-19",44.98,45.175,44.895,-0.55,342100,{"date":955,"open":809,"high":938,"low":956,"close":957,"change":581,"percent_change":712,"volume":958,"transactions":9,"vwap":957},"2026-05-18",44.905,45.21,316200,{"date":960,"open":864,"high":961,"low":962,"close":885,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":885},"2026-05-15",44.995,44.76,-0.67,-1.47,343100,{"date":967,"open":658,"high":968,"low":969,"close":873,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":873},"2026-05-14",45.67,45.485,-0.13,-0.28,239800,{"date":974,"open":786,"high":975,"low":976,"close":975,"change":977,"percent_change":127,"volume":978,"transactions":9,"vwap":975},"2026-05-13",45.64,45.3,0.18,274100,{"date":980,"open":981,"high":780,"low":747,"close":982,"change":358,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-12",45.33,45.46,-0.72,320900,{"date":986,"open":18,"high":987,"low":988,"close":741,"change":989,"percent_change":500,"volume":990,"transactions":9,"vwap":741},"2026-05-11",45.88,45.66,-0.05,248900,{"date":992,"open":18,"high":993,"low":20,"close":197,"change":581,"percent_change":994,"volume":995,"transactions":9,"vwap":197},"2026-05-08",45.86,0.81,254000,{"date":997,"open":646,"high":646,"low":998,"close":775,"change":359,"percent_change":964,"volume":999,"transactions":9,"vwap":775},"2026-05-07",45.39,543600,{"date":1001,"open":626,"high":718,"low":19,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-06",46.15,1.05,2.33,359700,{"date":1007,"open":1008,"high":880,"low":1009,"close":1010,"change":589,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",44.91,44.8,45.099998,1.14,234600,{"date":1014,"open":1015,"high":944,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",44.89,44.44,44.59,-0.58,-1.28,363800,{"date":1022,"open":795,"high":1023,"low":1024,"close":939,"change":923,"percent_change":924,"volume":1025,"transactions":9,"vwap":939},"2026-05-01",45.445,45.16,292200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":804,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-30",44.78,45.335,44.68,45.24,2.21,433500,{"date":1035,"open":1016,"high":1036,"low":1037,"close":1038,"change":749,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-29",44.45,44.060001,44.26,-0.85,246900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":298,"percent_change":749,"volume":1047,"transactions":9,"vwap":1046},"2026-04-28",44.71,44.77,44.54,44.64,279200,{"date":1049,"open":1050,"high":1051,"low":1028,"close":1052,"change":970,"percent_change":417,"volume":1053,"transactions":9,"vwap":1052},"2026-04-27",45.02,45.095001,44.81,273000,{"date":1055,"open":1028,"high":1056,"low":1057,"close":858,"change":1058,"percent_change":147,"volume":1059,"transactions":9,"vwap":858},"2026-04-24",45.049999,44.7,0.17,625600,{"date":1061,"open":949,"high":747,"low":1062,"close":1044,"change":319,"percent_change":348,"volume":1063,"transactions":9,"vwap":1044},"2026-04-23",44.35,884000,{"date":1065,"open":782,"high":782,"low":1066,"close":188,"change":510,"percent_change":977,"volume":1067,"transactions":9,"vwap":188},"2026-04-22",45.12,224200,{"date":1069,"open":734,"high":657,"low":1066,"close":787,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":787},"2026-04-21",-0.93,-2.02,235300,{"date":1074,"open":1075,"high":1076,"low":741,"close":850,"change":1077,"percent_change":1078,"volume":1005,"transactions":9,"vwap":850},"2026-04-20",45.93,46.105,-0.2,-0.43,{"date":1080,"open":1081,"high":1082,"low":619,"close":216,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":216},"2026-04-17",46.31,46.58,0.54,1.18,294400,{"date":1087,"open":645,"high":19,"low":748,"close":781,"change":455,"percent_change":1088,"volume":1089,"transactions":9,"vwap":781},"2026-04-16",-0.09,1599300,{"date":1091,"open":727,"high":940,"low":20,"close":734,"change":923,"percent_change":924,"volume":1092,"transactions":9,"vwap":734},"2026-04-15",528400,{"date":1094,"open":968,"high":987,"low":968,"close":755,"change":328,"percent_change":720,"volume":1095,"transactions":9,"vwap":755},"2026-04-14",522500,{"date":1097,"open":1028,"high":1098,"low":1028,"close":1099,"change":881,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-13",45.528,45.52,0.69,530200,{"date":1103,"open":786,"high":1104,"low":1105,"close":957,"change":510,"percent_change":977,"volume":1106,"transactions":9,"vwap":957},"2026-04-10",45.489,45.09,294800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":880,"change":426,"percent_change":909,"volume":1112,"transactions":9,"vwap":880},"2026-04-09",44.82,45.35,44.755,291900,{"date":1114,"open":1115,"high":782,"low":949,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-08",45.31,45.25,1.53,3.5,327000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":455,"percent_change":1088,"volume":1126,"transactions":9,"vwap":1125},"2026-04-07",43.45,43.835,43.13,43.72,270100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":803,"volume":1133,"transactions":9,"vwap":1131},"2026-04-06",43.56,43.9,43.76,0.19,228800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":796,"percent_change":952,"volume":1140,"transactions":9,"vwap":1139},"2026-04-02",42.95,43.74,42.88,43.57,282300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-01",43.77,44.085999,43.63,43.81,0.68,1.58,369600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1124,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1124},"2026-03-31",42.51,43.17,42.3,1.27,3.03,689300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":107,"percent_change":851,"volume":1164,"transactions":9,"vwap":1163},"2026-03-30",42.09,42.28,41.72,41.86,599600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":971,"percent_change":963,"volume":1171,"transactions":9,"vwap":1170},"2026-03-27",41.98,42.18,41.65,41.8,600200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":190,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-26",42.43,42.775,42.07,42.080002,-2.03,605700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1136,"change":22,"percent_change":556,"volume":1185,"transactions":9,"vwap":1136},"2026-03-25",43.029999,43.084999,42.69,645400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":427,"percent_change":910,"volume":1192,"transactions":9,"vwap":1191},"2026-03-24",42.14,42.74,42.125,42.48,534700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":45,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-23",42.53,43.21,42.34,42.73,2.4,574900,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1019,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",42.82,41.54,41.73,-2.98,778100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":923,"percent_change":218,"volume":1214,"transactions":9,"vwap":1213},"2026-03-19",42.37,43.2,42.36,43.0099983,425800,{"date":1216,"open":1139,"high":1217,"low":1218,"close":1219,"change":208,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-18",43.65,43.07,43.080002,-1.58,524600,{"date":1223,"open":1224,"high":1225,"low":1125,"close":1143,"change":260,"percent_change":581,"volume":1226,"transactions":9,"vwap":1143},"2026-03-17",43.93,44.02,648300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-16",43.42,43.71,43.36,43.61,0.77,1.8,1422900,{"date":1237,"open":1122,"high":1238,"low":1239,"close":1240,"change":868,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-13",43.629,42.8,42.84,-1.11,398200,{"date":1244,"open":1245,"high":1217,"low":1196,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-12",43.58,43.32,-0.7,-1.59,394800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1225,"change":426,"percent_change":909,"volume":1255,"transactions":9,"vwap":1225},"2026-03-11",43.86,44.17,43.715,383700,{"date":1257,"open":1258,"high":1028,"low":1259,"close":1260,"change":573,"percent_change":852,"volume":1261,"transactions":9,"vwap":1260},"2026-03-10",44.34,44.080002,44.14,1779500,{"date":1263,"open":1264,"high":1265,"low":1175,"close":1266,"change":649,"percent_change":768,"volume":1267,"transactions":9,"vwap":1266},"2026-03-09",43.19,44.157,44.0099983,314200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":749,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-06",43.37,43.95,43.24,43.8,-0.86,831300,{"date":1277,"open":1278,"high":1279,"low":1230,"close":1280,"change":1274,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-05",44.33,44.598,44.18,-1.91,489600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":650,"percent_change":23,"volume":1289,"transactions":9,"vwap":1288},"2026-03-04",44.79,45.060001,44.63,45.040001,1026200,{"date":1291,"open":1292,"high":1043,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-03",43.96,43.525,44.58,-1.2,-2.62,426100,{"date":1299,"open":1300,"high":1301,"low":658,"close":734,"change":190,"percent_change":1302,"volume":1303,"transactions":9,"vwap":734},"2026-03-02",45.59,45.98,-1.86,322700,{"date":1305,"open":1306,"high":278,"low":597,"close":842,"change":500,"percent_change":796,"volume":1307,"transactions":9,"vwap":842},"2026-02-27",46.72,312000,{"date":1309,"open":248,"high":608,"low":635,"close":1310,"change":1311,"percent_change":369,"volume":1312,"transactions":9,"vwap":1310},"2026-02-26",46.76,0.045,411700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-25",46.52,46.755,46.47,46.715,0.425,0.92,273700,{"date":1323,"open":850,"high":1324,"low":1325,"close":766,"change":368,"percent_change":827,"volume":1326,"transactions":9,"vwap":766},"2026-02-24",46.35,46.032001,379000,{"date":1328,"open":1329,"high":1315,"low":702,"close":237,"change":1330,"percent_change":417,"volume":1331,"transactions":9,"vwap":237},"2026-02-23",46.4,-0.135,357200,{"date":1333,"open":626,"high":635,"low":918,"close":226,"change":1334,"percent_change":137,"volume":1335,"transactions":9,"vwap":226},"2026-02-20",0.305,367200,{"date":1337,"open":755,"high":735,"low":1338,"close":735,"change":456,"percent_change":298,"volume":1339,"transactions":9,"vwap":735},"2026-02-19",45.77,538200,{"date":1341,"open":761,"high":1324,"low":1342,"close":1002,"change":509,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1002},"2026-02-18",46.044998,0.09,353200,{"date":1346,"open":899,"high":1347,"low":20,"close":685,"change":509,"percent_change":1343,"volume":1348,"transactions":9,"vwap":685},"2026-02-17",46.155,423100,{"date":1350,"open":1351,"high":1352,"low":656,"close":735,"change":827,"percent_change":588,"volume":1353,"transactions":9,"vwap":735},"2026-02-13",45.9,46.13,601800,{"date":1355,"open":1356,"high":1357,"low":891,"close":19,"change":319,"percent_change":399,"volume":1358,"transactions":9,"vwap":19},"2026-02-12",46.49,46.515,955500,{"date":1360,"open":1317,"high":1361,"low":1362,"close":635,"change":1058,"percent_change":581,"volume":1363,"transactions":9,"vwap":635},"2026-02-11",46.495,46.128,448800,{"date":1365,"open":196,"high":635,"low":1366,"close":709,"change":1343,"percent_change":1132,"volume":1367,"transactions":9,"vwap":709},"2026-02-10",46.235,670600,{"date":1369,"open":781,"high":206,"low":187,"close":1370,"change":463,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-09",46.16,1.47,668100,{"date":1374,"open":787,"high":1375,"low":1376,"close":1377,"change":1320,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-06",45.56,44.95,45.49,2.06,727000,{"date":1381,"open":1382,"high":811,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-05",44.69,44.55,44.57,-0.61,-1.35,558700,{"date":1389,"open":782,"high":780,"low":944,"close":809,"change":1132,"percent_change":1390,"volume":1391,"transactions":9,"vwap":809},"2026-02-04",0.42,480700,{"date":1393,"open":1052,"high":1056,"low":1394,"close":808,"change":1395,"percent_change":667,"volume":1396,"transactions":9,"vwap":808},"2026-02-03",44.65,0.03,475300,{"date":1398,"open":1030,"high":1399,"low":1400,"close":864,"change":581,"percent_change":712,"volume":1401,"transactions":9,"vwap":864},"2026-02-02",44.965,44.56,302000,{"date":1403,"open":1404,"high":944,"low":1016,"close":1017,"change":660,"percent_change":1295,"volume":1405,"transactions":9,"vwap":1017},"2026-01-30",44.93,465900,{"date":1407,"open":188,"high":1408,"low":1287,"close":880,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":880},"2026-01-29",45.34,0.26,0.58,497800,{"date":1413,"open":949,"high":1414,"low":1415,"close":1416,"change":749,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-28",45.0099983,44.67,44.87,-0.84,675700,{"date":1420,"open":811,"high":1408,"low":1421,"close":1116,"change":329,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1116},"2026-01-27",45.0050011,1.57,449800,{"date":1425,"open":874,"high":1426,"low":1427,"close":1383,"change":588,"percent_change":1083,"volume":1428,"transactions":9,"vwap":1383},"2026-01-26",44.705,44.53,440700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":649,"percent_change":768,"volume":1435,"transactions":9,"vwap":1434},"2026-01-23",43.99,44.325,43.887,44.31,445700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":388,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-22",44.09,44.196,43.985,44.099998,0.62,483000,{"date":1445,"open":1446,"high":1224,"low":1447,"close":1448,"change":328,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-21",43.59,43.385,43.83,0.76,1236800,{"date":1452,"open":1453,"high":1454,"low":1229,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-20",43.47,43.795,43.5,-0.6,-1.36,574800,{"date":1460,"open":1461,"high":1441,"low":1462,"close":1441,"change":369,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1441},"2026-01-16",44.07,43.89,0.23,618300,{"date":1466,"open":1438,"high":1467,"low":1431,"close":1468,"change":1469,"percent_change":416,"volume":1470,"transactions":9,"vwap":1468},"2026-01-15",44.15,44,-0.06,836100,{"date":1472,"open":1266,"high":1438,"low":1473,"close":1037,"change":1058,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1037},"2026-01-14",43.92,0.39,429100,{"date":1477,"open":1478,"high":1479,"low":1273,"close":1462,"change":909,"percent_change":1385,"volume":1480,"transactions":9,"vwap":1462},"2026-01-13",44.040001,44.049999,496000,{"date":1482,"open":1438,"high":1483,"low":1484,"close":1485,"change":588,"percent_change":677,"volume":1486,"transactions":9,"vwap":1485},"2026-01-12",44.19,44.029999,44.16,653900,{"date":1488,"open":1489,"high":1292,"low":1490,"close":1473,"change":122,"percent_change":389,"volume":1491,"transactions":9,"vwap":1473},"2026-01-09",43.78,43.68,386600,{"date":1493,"open":1453,"high":1494,"low":1495,"close":1494,"change":1343,"percent_change":649,"volume":1496,"transactions":9,"vwap":1494},"2026-01-08",43.67,43.44,3662000,{"date":1498,"open":1125,"high":1499,"low":1500,"close":1245,"change":1501,"percent_change":282,"volume":1502,"transactions":9,"vwap":1245},"2026-01-07",43.73,43.575,-0.18,603900,{"date":1504,"open":1489,"high":1505,"low":1506,"close":1131,"change":1395,"percent_change":667,"volume":1507,"transactions":9,"vwap":1131},"2026-01-06",43.838,43.66,461500,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1499,"change":650,"percent_change":769,"volume":1512,"transactions":9,"vwap":1499},"2026-01-05",43.31,43.747,399300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":328,"percent_change":1233,"volume":1519,"transactions":9,"vwap":1518},"2026-01-02",43.29,43.325,43.099998,43.27,438000,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":837,"percent_change":347,"volume":1525,"transactions":9,"vwap":1524},"2025-12-31",43.060001,42.905,42.94,477400,{"date":1527,"open":1196,"high":1528,"low":1529,"close":1530,"change":667,"percent_change":260,"volume":1531,"transactions":9,"vwap":1530},"2025-12-30",43.3,43.135,43.15,467100,{"date":1533,"open":1219,"high":1530,"low":1534,"close":1219,"change":970,"percent_change":474,"volume":1535,"transactions":9,"vwap":1219},"2025-12-29",42.99,331400,{"date":1537,"open":1153,"high":1538,"low":1539,"close":1196,"change":667,"percent_change":260,"volume":1540,"transactions":9,"vwap":1196},"2025-12-26",43.225,43.11,201500,{"date":1542,"open":1530,"high":1543,"low":1218,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-24",43.193,43.14,0.01,0.02,144000,{"date":1549,"open":1539,"high":1550,"low":1551,"close":1124,"change":1545,"percent_change":1546,"volume":1552,"transactions":9,"vwap":1124},"2025-12-23",43.155,43.055,438200,{"date":1554,"open":1534,"high":1124,"low":1555,"close":1556,"change":649,"percent_change":52,"volume":1557,"transactions":9,"vwap":1556},"2025-12-22",42.96,43.12,276800,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":22,"volume":1564,"transactions":9,"vwap":1562},"2025-12-19",42.86,43.064999,42.91,0.2,377800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":881,"percent_change":38,"volume":1571,"transactions":9,"vwap":1570},"2025-12-18",42.76,42.92,42.62,42.71,319500,{"date":1573,"open":1574,"high":1570,"low":1575,"close":1576,"change":358,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-17",42.63,42.385,42.4,-0.77,413300,{"date":1580,"open":1203,"high":1240,"low":1581,"close":1198,"change":426,"percent_change":971,"volume":1582,"transactions":9,"vwap":1198},"2025-12-16",42.595,295700,{"date":1584,"open":1562,"high":1585,"low":1198,"close":1586,"change":1587,"percent_change":38,"volume":1588,"transactions":9,"vwap":1586},"2025-12-15",42.97,42.85,0.312,259500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":600,"volume":1596,"transactions":9,"vwap":1594},"2025-12-12",42.79,42.9,42.395,42.538,-0.272,2095700,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":261,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-11",42.64,42.861,42.81,0.8,488200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":803,"percent_change":1003,"volume":1610,"transactions":9,"vwap":1609},"2025-12-10",42.049999,42.56,42.02,42.47,286000,{"date":1612,"open":1160,"high":1613,"low":1614,"close":1615,"change":509,"percent_change":369,"volume":1616,"transactions":9,"vwap":1615},"2025-12-09",42.19,41.94,42.029999,240800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":970,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-08",42.099998,42.108,41.934,41.99,-0.31,241800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1545,"percent_change":1546,"volume":1631,"transactions":9,"vwap":1630},"2025-12-05",42.22,42.334,42.035,42.12,489100,{"date":1633,"open":1613,"high":1634,"low":1635,"close":1636,"change":573,"percent_change":881,"volume":1637,"transactions":9,"vwap":1636},"2025-12-04",42.23,42.041,42.11,224300,{"date":1639,"open":1640,"high":1622,"low":1640,"close":1167,"change":260,"percent_change":147,"volume":1641,"transactions":9,"vwap":1167},"2025-12-03",41.79,281800,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":668,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-02",41.87,41.695,41.82,0.36,222200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1077,"percent_change":868,"volume":1655,"transactions":9,"vwap":1654},"2025-12-01",41.74,41.85,41.665,41.67,170100,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1644,"change":1660,"percent_change":127,"volume":1661,"transactions":9,"vwap":1644},"2025-11-28",41.68,41.89,0.165,120600,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1319,"percent_change":23,"volume":1667,"transactions":9,"vwap":1666},"2025-11-26",41.46,41.77,41.705,289300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":589,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-25",40.97,41.305,40.949,41.28,1.25,387500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":667,"percent_change":1058,"volume":1682,"transactions":9,"vwap":1681},"2025-11-24",40.64,40.83,40.585,40.77,240600,{"date":1684,"open":1685,"high":1681,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-21",40.42,40.27,40.7,0.65,1.62,467200,{"date":1692,"open":1679,"high":1693,"low":26,"close":26,"change":797,"percent_change":1694,"volume":1695,"transactions":9,"vwap":26},"2025-11-20",40.9,-1.31,688700,{"date":1697,"open":1687,"high":1698,"low":1699,"close":1700,"change":924,"percent_change":339,"volume":896,"transactions":9,"vwap":1700},"2025-11-19",40.85,40.455,40.58,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":347,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-18",40.67,40.87,40.53,40.73,-1.19,291500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-17",41.4,41.535,41.035,41.22,-0.52,-1.25,353400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1651,"change":500,"percent_change":620,"volume":1723,"transactions":9,"vwap":1651},"2025-11-14",41.53,41.83,41.5,385300,{"date":1725,"open":1168,"high":1726,"low":1727,"close":1652,"change":189,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1652},"2025-11-13",42.235,41.805,-0.95,417500,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1409,"percent_change":1442,"volume":1735,"transactions":9,"vwap":1734},"2025-11-12",42.040001,42.289,42.25,280300,{"date":1737,"open":1652,"high":1738,"low":1721,"close":1622,"change":852,"percent_change":720,"volume":1739,"transactions":9,"vwap":1622},"2025-11-11",42.025002,290300,{"date":1741,"open":1722,"high":1651,"low":1742,"close":1743,"change":1390,"percent_change":89,"volume":995,"transactions":9,"vwap":1743},"2025-11-10",41.42,41.69,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1132,"percent_change":650,"volume":1750,"transactions":9,"vwap":1749},"2025-11-07",40.91,41.35,40.865,41.27,304600,{"date":1752,"open":1753,"high":1673,"low":1754,"close":1755,"change":500,"percent_change":909,"volume":1756,"transactions":9,"vwap":1755},"2025-11-06",41.19,40.99,41.080002,318800,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1753,"change":581,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1753},"2025-11-05",40.96,41.24,0.91,287500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-04",40.84,41.064999,40.82,-0.57,-1.38,259400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":649,"volume":1777,"transactions":9,"vwap":1774},"2025-11-03",41.29,41.39,41.15,0.085,222400,{"date":1779,"open":1673,"high":1780,"low":1775,"close":1671,"change":1781,"percent_change":1501,"volume":1782,"transactions":9,"vwap":1671},"2025-10-31",41.34,-0.075,239300,{"date":1784,"open":1785,"high":1786,"low":1760,"close":1787,"change":500,"percent_change":909,"volume":1788,"transactions":9,"vwap":1787},"2025-10-30",41.25,41.515,41.38,215900,{"date":1790,"open":1791,"high":1170,"low":1792,"close":1793,"change":474,"percent_change":983,"volume":1794,"transactions":9,"vwap":1793},"2025-10-29",41.76,41.33,41.49,292600,{"date":1796,"open":1162,"high":1797,"low":1169,"close":1640,"change":1546,"percent_change":368,"volume":1798,"transactions":9,"vwap":1640},"2025-10-28",41.885,328700,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1665,"change":1803,"percent_change":639,"volume":1012,"transactions":9,"vwap":1665},"2025-10-27",41.64,41.78,0.263,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":649,"volume":1811,"transactions":9,"vwap":1809},"2025-10-24",41.48,41.564,41.44,41.507,0.087,272400,{"date":1813,"open":1773,"high":1808,"low":1814,"close":1742,"change":736,"percent_change":1147,"volume":1815,"transactions":9,"vwap":1742},"2025-10-23",41.257,1323700,{"date":1817,"open":1818,"high":1749,"low":1819,"close":1820,"change":1395,"percent_change":667,"volume":1821,"transactions":9,"vwap":1820},"2025-10-22",41.16,41.014999,41.14,377700,{"date":1823,"open":1760,"high":1824,"low":1825,"close":1825,"change":207,"percent_change":1577,"volume":1826,"transactions":9,"vwap":1825},"2025-10-21",41.285,41.11,295200,{"date":1828,"open":1829,"high":1830,"low":1773,"close":1831,"change":122,"percent_change":737,"volume":1832,"transactions":9,"vwap":1831},"2025-10-20",41.3,41.47,41.43,311500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":509,"percent_change":369,"volume":1535,"transactions":9,"vwap":1838},"2025-10-17",41.02,41.2,40.937,41.18,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1820,"change":1343,"percent_change":520,"volume":1844,"transactions":9,"vwap":1820},"2025-10-16",41.21,41.32,41.0099983,331300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":638,"volume":1852,"transactions":9,"vwap":1850},"2025-10-15",41.060001,41.17,40.828,41.049999,0.12,206300,{"date":1854,"open":1855,"high":1843,"low":1856,"close":1857,"change":122,"percent_change":737,"volume":1858,"transactions":9,"vwap":1857},"2025-10-14",40.48,40.46,40.93,529000,{"date":1860,"open":1861,"high":1706,"low":1855,"close":1862,"change":388,"percent_change":463,"volume":1863,"transactions":9,"vwap":1862},"2025-10-13",40.62,40.68,278300,{"date":1865,"open":1843,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1220,"volume":1870,"transactions":9,"vwap":1868},"2025-10-10",41.029999,40.355,40.41,-0.65,412600,{"date":1872,"open":1831,"high":1831,"low":1873,"close":1847,"change":219,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1847},"2025-10-09",40.945,-0.82,272600,{"date":1877,"open":1806,"high":1878,"low":1879,"close":1711,"change":1343,"percent_change":520,"volume":1880,"transactions":9,"vwap":1711},"2025-10-08",41.485,41.325,382000,{"date":1882,"open":1883,"high":1883,"low":1824,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-07",41.58,41.31,-0.39,-0.94,227400,{"date":1889,"open":1162,"high":1640,"low":1890,"close":1891,"change":509,"percent_change":369,"volume":1798,"transactions":9,"vwap":1891},"2025-10-06",41.625,41.7,{"date":1893,"open":1894,"high":1895,"low":1712,"close":1896,"change":1409,"percent_change":639,"volume":1897,"transactions":9,"vwap":1896},"2025-10-03",41.62,41.746,41.66,1077200,{"date":1899,"open":1793,"high":1793,"low":1900,"close":1711,"change":1395,"percent_change":667,"volume":1005,"transactions":9,"vwap":1711},"2025-10-02",41.197,{"date":1902,"open":1842,"high":1831,"low":1749,"close":1903,"change":1409,"percent_change":639,"volume":1904,"transactions":9,"vwap":1903},"2025-10-01",41.37,351200,{"date":1906,"open":1907,"high":1818,"low":1908,"close":1825,"change":851,"percent_change":261,"volume":1909,"transactions":9,"vwap":1825},"2025-09-30",40.94,40.92,372400,{"date":1911,"open":1670,"high":1912,"low":1913,"close":1670,"change":1058,"percent_change":1390,"volume":1914,"transactions":9,"vwap":1670},"2025-09-29",41,40.885,223500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1409,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-26",40.71,40.825,40.685,40.8,0.64,343700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1623,"percent_change":199,"volume":1929,"transactions":9,"vwap":1928},"2025-09-25",40.55,40.59,40.385,40.54,613600,{"date":1931,"open":1857,"high":1835,"low":1932,"close":1698,"change":437,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1698},"2025-09-24",40.805,-1.14,702300,{"date":1936,"open":1937,"high":1938,"low":1673,"close":1842,"change":426,"percent_change":417,"volume":1939,"transactions":9,"vwap":1842},"2025-09-23",41.52,41.615,200500,{"date":1941,"open":1829,"high":1808,"low":1942,"close":1808,"change":851,"percent_change":261,"volume":1770,"transactions":9,"vwap":1808},"2025-09-22",41.195,{"date":1944,"open":1792,"high":1945,"low":1714,"close":1829,"change":970,"percent_change":1623,"volume":1946,"transactions":9,"vwap":1829},"2025-09-19",41.365,362600,{"date":1948,"open":1884,"high":1878,"low":1760,"close":1831,"change":510,"percent_change":1132,"volume":1949,"transactions":9,"vwap":1831},"2025-09-18",1337700,{"date":1951,"open":1742,"high":1205,"low":1753,"close":1747,"change":924,"percent_change":299,"volume":1952,"transactions":9,"vwap":1747},"2025-09-17",457500,{"date":1954,"open":1204,"high":1955,"low":1956,"close":1722,"change":1088,"percent_change":318,"volume":1957,"transactions":9,"vwap":1722},"2025-09-16",41.55,41.345,1806800,{"date":1959,"open":1793,"high":1960,"low":1961,"close":1962,"change":852,"percent_change":38,"volume":1963,"transactions":9,"vwap":1962},"2025-09-15",41.61,41.41,41.59,6624400,{"date":1965,"open":1829,"high":1945,"low":1966,"close":1773,"change":309,"percent_change":319,"volume":1967,"transactions":9,"vwap":1773},"2025-09-12",41.205,183000,{"date":1969,"open":1714,"high":1970,"low":1841,"close":1806,"change":127,"percent_change":895,"volume":1971,"transactions":9,"vwap":1806},"2025-09-11",41.505,312700,{"date":1973,"open":1818,"high":1966,"low":1912,"close":1755,"change":1546,"percent_change":368,"volume":1974,"transactions":9,"vwap":1755},"2025-09-10",280000,{"date":1976,"open":1754,"high":1977,"low":1978,"close":1847,"change":1979,"percent_change":796,"volume":1980,"transactions":9,"vwap":1847},"2025-09-09",41.099998,40.95,-0.1,315900,{"date":1982,"open":1983,"high":1984,"low":1978,"close":1818,"change":147,"percent_change":228,"volume":1985,"transactions":9,"vwap":1818},"2025-09-08",41.07,41.181,529700,{"date":1987,"open":1908,"high":1713,"low":1703,"close":1988,"change":668,"percent_change":581,"volume":1989,"transactions":9,"vwap":1988},"2025-09-05",40.78,225200,{"date":1991,"open":1992,"high":1993,"low":1685,"close":1994,"change":152,"percent_change":272,"volume":1995,"transactions":9,"vwap":1994},"2025-09-04",40.5,40.635,40.63,250200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1343,"percent_change":520,"volume":2002,"transactions":9,"vwap":2001},"2025-09-03",40.15,40.305,40.12,40.28,291100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":238,"percent_change":886,"volume":2009,"transactions":9,"vwap":2008},"2025-09-02",40.02,40.25,39.95,40.19,221200,{"date":2011,"open":1926,"high":2012,"low":2013,"close":2014,"change":309,"percent_change":437,"volume":2015,"transactions":9,"vwap":2014},"2025-08-29",40.684,40.551,40.61,188800,{"date":2017,"open":2018,"high":1767,"low":1862,"close":1920,"change":851,"percent_change":261,"volume":2019,"transactions":9,"vwap":1920},"2025-08-28",40.79,303400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1979,"percent_change":427,"volume":2026,"transactions":9,"vwap":2025},"2025-08-27",40.45,40.674,40.38,40.66,236100,{"date":2028,"open":1862,"high":2029,"low":1678,"close":2029,"change":563,"percent_change":989,"volume":2030,"transactions":9,"vwap":2029},"2025-08-26",40.76,337400,{"date":2032,"open":1775,"high":1966,"low":1681,"close":1988,"change":2033,"percent_change":1386,"volume":2034,"transactions":9,"vwap":1988},"2025-08-25",-0.56,224100,{"date":2036,"open":1693,"high":1961,"low":1704,"close":1780,"change":737,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1780},"2025-08-22",1.5,211800,{"date":2040,"open":2018,"high":1704,"low":1703,"close":1706,"change":796,"percent_change":910,"volume":2041,"transactions":9,"vwap":1706},"2025-08-21",215500,{"date":2043,"open":1908,"high":1819,"low":1698,"close":1670,"change":851,"percent_change":261,"volume":2044,"transactions":9,"vwap":1670},"2025-08-20",1287100,{"date":2046,"open":1850,"high":2047,"low":1920,"close":1679,"change":456,"percent_change":1077,"volume":2048,"transactions":9,"vwap":1679},"2025-08-19",41.055,1484000,{"date":2050,"open":1767,"high":1746,"low":2029,"close":1746,"change":2051,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1746},"2025-08-18",0,523000,{"date":2054,"open":1907,"high":1759,"low":1748,"close":1746,"change":260,"percent_change":1474,"volume":2055,"transactions":9,"vwap":1746},"2025-08-15",204600,{"date":2057,"open":2014,"high":2058,"low":1926,"close":2059,"change":989,"percent_change":426,"volume":2060,"transactions":9,"vwap":2059},"2025-08-14",40.755,40.75,298000,{"date":2062,"open":2063,"high":1920,"low":2064,"close":1920,"change":588,"percent_change":904,"volume":2065,"transactions":9,"vwap":1920},"2025-08-13",40.72,40.69,260200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":768,"percent_change":678,"volume":2071,"transactions":9,"vwap":2069},"2025-08-12",40.23,40.56,40.205,312100,{"date":2073,"open":1998,"high":2074,"low":2075,"close":2076,"change":298,"percent_change":238,"volume":2077,"transactions":9,"vwap":2076},"2025-08-11",40.178,40.044998,40.080002,356200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2006,"change":1132,"percent_change":22,"volume":2083,"transactions":9,"vwap":2006},"2025-08-08",40.2,40.315,40.14,216800,{"date":2085,"open":2086,"high":2080,"low":2087,"close":2088,"change":328,"percent_change":712,"volume":2089,"transactions":9,"vwap":2088},"2025-08-07",40.16,39.89,40.060001,363900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1409,"percent_change":137,"volume":2096,"transactions":9,"vwap":2095},"2025-08-06",39.64,39.76,39.61,39.73,266400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":107,"percent_change":668,"volume":2103,"transactions":9,"vwap":2102},"2025-08-05",39.49,39.54,39.34,39.47,321700,{"date":2105,"open":2101,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2106},"2025-08-04",39.41,39.275,0.5,1.29,454600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":500,"percent_change":971,"volume":2117,"transactions":9,"vwap":2116},"2025-08-01",38.9,38.98,38.69,38.91,478600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1623,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-31",39.22,39.25,38.93,39.02,-0.79,589200,{"date":2127,"open":2100,"high":2092,"low":2128,"close":2129,"change":358,"percent_change":750,"volume":2130,"transactions":9,"vwap":2129},"2025-07-30",39.215,39.33,606000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":455,"percent_change":1979,"volume":2137,"transactions":9,"vwap":2136},"2025-07-29",39.69,39.72,39.575,39.66,264700,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":910,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-28",39.92,39.62,39.7,-1.46,323200,{"date":2146,"open":2147,"high":2148,"low":2005,"close":2149,"change":923,"percent_change":298,"volume":2150,"transactions":9,"vwap":2149},"2025-07-25",40.07,40.31,40.29,583300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":796,"percent_change":910,"volume":2157,"transactions":9,"vwap":2156},"2025-07-24",40.44,40.515,40.34,40.36,391300,{"date":2159,"open":2008,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-23",40.605,40.155,40.6,0.855,2.15,310400,{"date":2167,"open":2100,"high":148,"low":2168,"close":2169,"change":2170,"percent_change":389,"volume":2171,"transactions":9,"vwap":2169},"2025-07-22",39.46,39.745,0.225,266200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":122,"percent_change":1921,"volume":2178,"transactions":9,"vwap":2177},"2025-07-21",39.5,39.699,39.42,39.52,284300,{"date":2180,"open":2181,"high":2092,"low":2182,"close":2183,"change":970,"percent_change":358,"volume":2184,"transactions":9,"vwap":2183},"2025-07-18",39.63,39.18,39.27,942300,{"date":2186,"open":2183,"high":2187,"low":2188,"close":2189,"change":1395,"percent_change":510,"volume":2190,"transactions":9,"vwap":2189},"2025-07-17",39.425,39.155,39.4,419900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":638,"percent_change":159,"volume":2196,"transactions":9,"vwap":2194},"2025-07-16",39.15,39.37,39.044998,644200,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":868,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-15",39.56,39.080002,-1.21,437200,{"date":2204,"open":2106,"high":2205,"low":2206,"close":2199,"change":1545,"percent_change":1395,"volume":2207,"transactions":9,"vwap":2199},"2025-07-14",39.59,39.385,351400,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":299,"percent_change":239,"volume":2213,"transactions":9,"vwap":2212},"2025-07-11",39.6,39.48,39.55,194600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1545,"percent_change":1395,"volume":2220,"transactions":9,"vwap":2219},"2025-07-10",39.82,39.925,39.725,39.91,281000,{"date":2222,"open":2223,"high":2140,"low":2224,"close":2225,"change":1409,"percent_change":137,"volume":2226,"transactions":9,"vwap":2225},"2025-07-09",39.79,39.704,39.9,201900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2092,"change":881,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2092},"2025-07-08",39.45,39.65,39.405,0.79,285400,{"date":2235,"open":2236,"high":2205,"low":2237,"close":2129,"change":238,"percent_change":869,"volume":2238,"transactions":9,"vwap":2129},"2025-07-07",39.51,39.245,403600,{"date":2240,"open":2094,"high":2241,"low":2094,"close":2242,"change":107,"percent_change":668,"volume":2243,"transactions":9,"vwap":2242},"2025-07-03",39.8,39.75,245900,{"date":2245,"open":2174,"high":2095,"low":2176,"close":2133,"change":368,"percent_change":573,"volume":2246,"transactions":9,"vwap":2133},"2025-07-02",319100,{"date":2248,"open":2094,"high":2142,"low":2229,"close":2092,"change":563,"percent_change":989,"volume":2249,"transactions":9,"vwap":2092},"2025-07-01",445400,{"date":2251,"open":2100,"high":2252,"low":2229,"close":2136,"change":1343,"percent_change":1463,"volume":2253,"transactions":9,"vwap":2136},"2025-06-30",39.705,849500,{"date":2255,"open":2100,"high":2256,"low":2257,"close":2258,"change":881,"percent_change":2232,"volume":2259,"transactions":9,"vwap":2258},"2025-06-27",39.716,39.415,39.57,340600,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":803,"percent_change":117,"volume":2265,"transactions":9,"vwap":2264},"2025-06-26",39.09,39.3,39.26,334200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1501,"percent_change":319,"volume":2272,"transactions":9,"vwap":2271},"2025-06-25",38.8,38.866,38.73,38.82,318700,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":924,"percent_change":749,"volume":2278,"transactions":9,"vwap":2277},"2025-06-24",38.78,39.07,39,422400,{"date":2280,"open":2281,"high":2193,"low":2282,"close":2193,"change":852,"percent_change":1233,"volume":2283,"transactions":9,"vwap":2193},"2025-06-23",38.54,38.53,559100,{"date":2285,"open":2286,"high":2286,"low":2271,"close":2287,"change":207,"percent_change":1874,"volume":2288,"transactions":9,"vwap":2287},"2025-06-20",39.12,38.85,380400,{"date":2290,"open":2193,"high":2291,"low":2292,"close":2293,"change":1343,"percent_change":1463,"volume":2294,"transactions":9,"vwap":2293},"2025-06-18",39.36,39.029999,39.17,480400,{"date":2296,"open":2189,"high":2297,"low":2298,"close":2200,"change":868,"percent_change":2201,"volume":2299,"transactions":9,"vwap":2200},"2025-06-17",39.44,39.043999,369400,{"date":2301,"open":2302,"high":2303,"low":2212,"close":2199,"change":260,"percent_change":271,"volume":2304,"transactions":9,"vwap":2199},"2025-06-16",39.74,39.918,720400,{"date":2306,"open":2176,"high":2307,"low":2308,"close":2189,"change":776,"percent_change":1716,"volume":2309,"transactions":9,"vwap":2189},"2025-06-13",39.634,39.32,379900,{"date":2311,"open":2242,"high":2312,"low":2242,"close":2225,"change":1647,"percent_change":1761,"volume":2313,"transactions":9,"vwap":2225},"2025-06-12",39.93,248300,{"date":2315,"open":2316,"high":2093,"low":2100,"close":2100,"change":989,"percent_change":970,"volume":2317,"transactions":9,"vwap":2100},"2025-06-11",39.67,772400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2205,"change":2051,"percent_change":2051,"volume":2323,"transactions":9,"vwap":2205},"2025-06-10",39.68,39.71,39.515,433400,{"date":2325,"open":2174,"high":2326,"low":2174,"close":2205,"change":1546,"percent_change":368,"volume":2327,"transactions":9,"vwap":2205},"2025-06-09",39.695,517200,{"date":2329,"open":2229,"high":2205,"low":2229,"close":2258,"change":668,"percent_change":147,"volume":2330,"transactions":9,"vwap":2258},"2025-06-06",346400,{"date":2332,"open":2205,"high":2205,"low":2333,"close":2176,"change":455,"percent_change":1979,"volume":2334,"transactions":9,"vwap":2176},"2025-06-05",39.35,568300,{"date":2336,"open":2337,"high":2199,"low":2333,"close":2168,"change":1058,"percent_change":227,"volume":2338,"transactions":9,"vwap":2168},"2025-06-04",39.39,509200,{"date":2340,"open":2341,"high":2101,"low":2286,"close":2342,"change":207,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-03",39.24,39.29,-0.81,537600,{"date":2346,"open":2347,"high":2181,"low":2193,"close":2094,"change":803,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2094},"2025-06-02",39.28,1.12,323800,{"date":2351,"open":2352,"high":2353,"low":2116,"close":2293,"change":107,"percent_change":668,"volume":2354,"transactions":9,"vwap":2293},"2025-05-30",39.14,39.2,502500,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":260,"percent_change":271,"volume":2360,"transactions":9,"vwap":2359},"2025-05-29",39.19,38.94,39.11,629400,{"date":2362,"open":2363,"high":2359,"low":2122,"close":2364,"change":756,"percent_change":1933,"volume":2365,"transactions":9,"vwap":2364},"2025-05-28",39.049999,38.95,557500,{"date":2367,"open":2337,"high":2297,"low":2368,"close":2189,"change":768,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2189},"2025-05-27",39.21,1.23,327600,{"date":2372,"open":2373,"high":2114,"low":2374,"close":2375,"change":369,"percent_change":1409,"volume":2376,"transactions":9,"vwap":2375},"2025-05-23",38.52,38.5,38.92,432800,{"date":2378,"open":2379,"high":2113,"low":2380,"close":2271,"change":2051,"percent_change":2051,"volume":2381,"transactions":9,"vwap":2271},"2025-05-22",38.65,38.638,345400,{"date":2383,"open":2200,"high":2353,"low":2268,"close":2271,"change":1077,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2271},"2025-05-21",-0.51,458500,{"date":2387,"open":2113,"high":2388,"low":2389,"close":2123,"change":1563,"percent_change":846,"volume":2390,"transactions":9,"vwap":2123},"2025-05-20",39.060001,38.88,475900,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2271,"change":142,"percent_change":712,"volume":2395,"transactions":9,"vwap":2271},"2025-05-19",38.46,38.835,461200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2374,"change":510,"percent_change":649,"volume":2401,"transactions":9,"vwap":2374},"2025-05-16",38.38,38.505,38.28,337000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":803,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-15",38.23,38.44,38.11,38.42,1.16,266000,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":426,"percent_change":1623,"volume":2415,"transactions":9,"vwap":2414},"2025-05-14",38.27,37.93,37.98,293900,{"date":2417,"open":2418,"high":2404,"low":2419,"close":2420,"change":509,"percent_change":827,"volume":2421,"transactions":9,"vwap":2420},"2025-05-13",38.040001,37.99,38.099998,268400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":851,"percent_change":581,"volume":2428,"transactions":9,"vwap":2427},"2025-05-12",38.02,38.07,37.789,38.060001,389700,{"date":2430,"open":2419,"high":2431,"low":2432,"close":2433,"change":520,"percent_change":1410,"volume":2434,"transactions":9,"vwap":2433},"2025-05-09",38.007,37.83,37.92,192200,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2438,"change":426,"percent_change":207,"volume":2439,"transactions":9,"vwap":2438},"2025-05-08",37.97,37.7,248800,{"date":2441,"open":2442,"high":2443,"low":2438,"close":2442,"change":1469,"percent_change":218,"volume":2444,"transactions":9,"vwap":2442},"2025-05-07",37.82,37.967,322100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":112,"percent_change":539,"volume":2451,"transactions":9,"vwap":2450},"2025-05-06",37.95,38,37.86,37.88,420400,{"date":2453,"open":2447,"high":2419,"low":2450,"close":2454,"change":667,"percent_change":1132,"volume":2455,"transactions":9,"vwap":2454},"2025-05-05",37.89,341700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2442,"change":789,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2442},"2025-05-02",37.81,37.91,37.71,1.91,239400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":416,"percent_change":749,"volume":2469,"transactions":9,"vwap":2468},"2025-05-01",37.32,37.35,37.091,37.11,204800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":989,"percent_change":970,"volume":2476,"transactions":9,"vwap":2475},"2025-04-30",37.13,37.37,36.88,37.25,388400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":369,"percent_change":388,"volume":2483,"transactions":9,"vwap":2482},"2025-04-29",37.18,37.38,37.175,37.3,185500,{"date":2485,"open":2486,"high":2475,"low":2487,"close":2488,"change":142,"percent_change":272,"volume":2489,"transactions":9,"vwap":2488},"2025-04-28",37.029999,36.96,37.2,297100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2474,"change":573,"percent_change":152,"volume":2495,"transactions":9,"vwap":2474},"2025-04-25",36.75,36.94,36.65,356300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2492,"change":803,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2492},"2025-04-24",36.43,36.8,36.42,1.21,216300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":369,"percent_change":736,"volume":1391,"transactions":9,"vwap":2508},"2025-04-23",36.54,36.82,36.23,36.31,{"date":180,"open":2510,"high":2511,"low":176,"close":2512,"change":1463,"percent_change":1921,"volume":2513,"transactions":9,"vwap":2512},35.98,36.38,36.21,479800]