[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSJY":3,"homepage-market-summary":29,"stock-historical-GSJY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSJY","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 Japan Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4625,0.8236,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},56.315,56.44,56.65,56.265,55.5934,0.7216,1.3,4493.57994,43.731,7253.579790576,97.4,2661,{"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":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},38.46,7951,2901994.947644,45.37,"2025-04-22",[181,184,193,203,214,224,233,244,253,264,274,283,291,301,310,321,331,342,350,359,368,377,386,396,405,416,426,435,445,455,466,477,487,497,507,516,526,535,545,555,565,574,583,592,601,611,620,630,640,649,660,667,676,687,695,703,712,723,731,739,747,754,762,768,777,786,793,800,807,815,822,831,840,847,856,863,871,877,884,892,901,906,915,923,929,937,945,954,960,966,972,979,987,993,1000,1008,1015,1022,1029,1036,1043,1048,1054,1061,1068,1076,1084,1091,1097,1105,1112,1119,1127,1132,1140,1146,1154,1160,1169,1176,1184,1190,1196,1204,1212,1220,1229,1236,1243,1251,1259,1268,1276,1285,1292,1301,1308,1316,1323,1330,1338,1345,1352,1359,1367,1374,1383,1392,1400,1409,1416,1423,1429,1437,1441,1446,1453,1460,1468,1477,1484,1490,1498,1506,1511,1519,1525,1532,1538,1545,1552,1558,1563,1571,1578,1585,1592,1599,1607,1613,1618,1626,1633,1641,1649,1656,1664,1671,1678,1683,1691,1697,1702,1710,1717,1725,1732,1739,1747,1754,1761,1769,1775,1780,1788,1793,1798,1803,1808,1814,1823,1829,1835,1842,1848,1855,1863,1868,1874,1882,1888,1895,1902,1910,1916,1921,1928,1934,1940,1946,1950,1955,1962,1968,1973,1979,1986,1991,1997,2002,2009,2017,2023,2031,2038,2046,2051,2056,2061,2066,2071,2079,2086,2093,2100,2105,2110,2117,2122,2129,2135,2141,2146,2153,2160,2166,2173,2179,2184,2190,2198,2205,2211,2219,2225,2232,2238,2243,2249,2256,2262,2269,2276,2284,2289,2294,2299,2305,2312,2319,2326,2332,2340,2347,2355,2361,2368,2373,2379,2386,2392,2398,2405,2412,2418,2424,2431,2438,2446,2451,2457,2464,2470,2476,2485,2491,2496,2503,2510,2518,2522,2528,2535,2541,2546,2552,2561,2566,2575,2581,2589,2594,2601,2608,2615,2623,2631,2637,2644,2652,2660,2666,2673,2679,2685,2690,2693,2698,2706,2711,2716,2723,2729,2735,2740,2745,2749,2754,2759,2764,2771,2780,2786,2791,2798],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},165,56.4296,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",55.86,55.29,-0.0156,-0.03,5339.317,160,55.5447,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",56.2414,56.34,55.609,0.3032,0.55,6530.334,148,56.2205,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",55.25,55.385,55.1015,55.3058,-0.2767,-0.5,2345.317,117,55.2388,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",55.66,55.75,55.5825,-0.5336,-0.95,2444.938,126,55.6594,{"date":225,"open":186,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",56.1161,55.7,1.3316,2.43,2956.351,161,55.8588,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",54.79,54.91,54.525,54.7845,-0.7249,-1.31,4791.770849,155,54.7542,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",55.83,55.5094,-0.9178,-1.63,1598.1139,133,55.6539,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",56.32,56.51,56.2,56.4272,0.3814,0.68,3182.628,119,56.3269,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",55.76,56.1,56.0458,0.5187,0.93,4241.9867,131,55.9452,{"date":275,"open":205,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",55.5271,55.18,-0.5775,-1.03,5652.1086,163,55.2581,{"date":284,"open":255,"high":255,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",56.1046,0.4579,0.82,2018.908845,134,56.2075,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":251,"vwap":300},"2026-09-16",56.01,56.19,55.4894,55.6467,0.1124,0.2,2353.2816,55.9907,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":222,"vwap":309},"2026-09-15",55.52,55.58,55.5343,-0.4678,-0.84,2214.1606,55.509,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",56,56.18,55.71,56.0021,-0.4866,-0.86,3690.4856,112,55.8935,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",56.3511,56.6,56.4887,1.2581,2.28,6308.3966,104,56.4948,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",55.43,55.72,55.16,55.2306,-0.2837,-0.51,4166.9243,129,55.3711,{"date":343,"open":344,"high":267,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":319,"vwap":349},"2026-09-09",56.035,55.5143,-0.5551,-0.99,2535.9243,55.9257,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":191,"vwap":358},"2026-09-08",56.25,56.05,56.0694,-0.1259,-0.22,5165.9243,56.1444,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",55.985,56.1953,0.0674,0.12,5233.1753,123,56.0837,{"date":369,"open":266,"high":370,"low":266,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",56.2458,56.1279,1.1325,2.06,2426.1243,96,55.8746,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",54.51,54.9954,0.4352,0.8,2554.9243,116,54.766,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",54.64,54.995,54.5602,-0.2644,-0.48,2096.9243,144,54.8595,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",55.11,54.8246,-0.0608,-0.11,4561.4113,142,55.0074,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",55.36,55.51,54.73,54.8854,0.0143,0.03,82879.9423,121,55.3116,{"date":417,"open":418,"high":236,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",54.7086,54.59,54.8711,0.2414,0.44,6916.1243,141,54.8177,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",54.765,54.6297,-0.0711,-0.13,2812.3243,106,54.6856,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",54.45,54.7008,54.44,0.4201,0.77,2284.9243,100,54.5532,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",54.21,54.2807,53.82,-0.2452,-0.45,49828.890429,211,54.1864,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",54.5604,54.6574,54.43,54.5259,0.6581,1.22,33675.921,139,54.5443,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",54.011,54.12,53.85,53.8678,-0.3496,-0.64,2976.1243,118,54.065,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",54.4205,54.46,54.2174,-0.2929,-0.54,2081.9243,110,54.3862,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":394,"vwap":496},"2026-08-18",55.01,55.0599,54.5,54.5103,-1.4715,-2.63,8569.9243,54.8023,{"date":498,"open":499,"high":196,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",56.08,55.9,55.9818,-0.1517,-0.27,9591.179003,151,56.2137,{"date":508,"open":509,"high":294,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",55.69,56.1335,1.5759,2.89,129458.4093,487,55.9674,{"date":517,"open":518,"high":519,"low":491,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",55.77,55.965,54.5576,-0.8528,-1.54,28790.61716,143,55.5364,{"date":527,"open":528,"high":227,"low":529,"close":530,"change":531,"percent_change":81,"volume":532,"transactions":533,"vwap":534},"2026-08-12",55.54,55.39,55.4104,0.7317,2823.9243,127,55.5396,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",54.885,54.96,54.6787,0.0416,0.08,2744.9243,107,54.8381,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",54.72,54.86,54.6371,-0.4682,-0.85,3160.361145,150,54.7779,{"date":556,"open":557,"high":277,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",54.98,54.94,55.1053,1.0769,1.99,2129.9523,196,54.9514,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":403,"vwap":573},"2026-08-06",54.19,54.335,54.0284,-0.0876,-0.16,1690.0603,54.228,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":262,"vwap":582},"2026-08-05",54.635,54.71,54.116,0.3096,0.58,3994.9753,54.5411,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",53.04,53.8064,0.9663,1.83,2216.9453,115,53.464,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":281,"vwap":600},"2026-08-03",52.4901,52.8996,52.8401,0.0201,0.04,4054.6933,52.8014,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":464,"vwap":610},"2026-07-31",52.21,52.9,52.02,52.82,-0.1289,-0.24,7131.7113,52.6099,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",51.39,52.9489,2.1081,4.15,1816.7293,113,52.1335,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":384,"vwap":629},"2026-07-29",51.16,51.2802,50.78,50.8408,-0.1819,-0.36,3467.6933,51.0069,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":212,"vwap":639},"2026-07-28",50.91,51.235,50.87,51.0227,-0.9764,-1.88,3599.7503,50.9865,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":485,"vwap":648},"2026-07-27",52.1,52.19,51.9991,0.1335,0.26,2997.4033,52.1213,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",51.99,52.04,51.85,51.8656,0.263,0.51,1600.9893,101,51.9634,{"date":661,"open":653,"high":653,"low":662,"close":662,"change":663,"percent_change":71,"volume":664,"transactions":665,"vwap":666},"2026-07-23",51.6026,-0.5635,2371.6933,97,51.7604,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":451,"volume":674,"transactions":384,"vwap":675},"2026-07-22",52.16,52.3,52.08,52.1661,-0.2337,3448.010573,52.1681,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",52.07,52.525,52.0268,52.3998,1.183,2.31,3298.6933,93,52.2515,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":364,"volume":692,"transactions":693,"vwap":694},"2026-07-20",53.99,51.2168,0.0618,7262.6933,149,51.5226,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":403,"vwap":702},"2026-07-17",50.8301,51.155,-0.8333,-1.6,3619.7123,50.9915,{"date":704,"open":705,"high":671,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",51.92,51.9883,-0.7361,-1.4,3487.6933,92,52.0324,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",52.81,52.86,52.59,52.7244,-0.1827,-0.35,2406.6933,122,52.7418,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":81,"volume":729,"transactions":329,"vwap":730},"2026-07-14",53.27,53.345,52.9071,0.6993,1860.6933,53.1965,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":464,"vwap":738},"2026-07-13",52.55,52.2078,-0.9212,-1.73,3239.6363,52.4747,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",52.87,53.179,53.129,0.671,1.28,3500,{"date":748,"open":749,"high":750,"low":669,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",52.27,52.458,0.439,0.84,1900,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-07-08",51.42,52.019001,51.35,-0.345,-0.66,3000,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":746,"transactions":9,"vwap":765},"2026-07-07",52.84,52.364,-0.966,-1.81,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",53.439,53.48,53.29,53.33,0.89,1.7,10000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",52.56,53.0099983,51.97,52.44,0.217,0.42,9800,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":401,"volume":792,"transactions":9,"vwap":790},"2026-07-01",52.491,52.57,52.223,-0.057,2200,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",51.95,52.28,0.087,0.17,6600,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":126,"volume":806,"transactions":9,"vwap":803},"2026-06-29",51.64,52.193,51.59,0.209,3900,{"date":808,"open":809,"high":796,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",52.080002,51.885,51.984,-0.152,-0.29,7200,{"date":816,"open":817,"high":782,"low":818,"close":819,"change":820,"percent_change":422,"volume":821,"transactions":9,"vwap":819},"2026-06-25",52.42,52.040001,52.136,0.228,3200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",51.855,52.11,51.585,51.908,-0.544,-1.04,9300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",52.531,52.699,52.415,52.452,-2.152,-3.94,2700,{"date":841,"open":842,"high":548,"low":843,"close":844,"change":146,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-22",54.63,54.54,54.604,0.7,9400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",54.18,54.27,54.16,54.224,0.937,1.76,2600,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":746,"transactions":9,"vwap":860},"2026-06-17",53.61,53.81,53.287,0.11,0.21,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",53.388,53.52,53.177,0.125,0.24,3400,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":761,"transactions":9,"vwap":874},"2026-06-15",52.88,53.051998,0.968,1.86,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":136,"volume":883,"transactions":9,"vwap":880},"2026-06-12",51.799,52.084,51.69,0.343,4100,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-06-11",50.867,51.741,50.586,1.471,2.93,2100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",50.771,51.040001,50.215,50.27,-1.008,-1.97,11500,{"date":902,"open":809,"high":825,"low":903,"close":904,"change":905,"percent_change":551,"volume":746,"transactions":9,"vwap":904},"2026-06-09",51,51.278,-0.437,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",51.73,51.93,51.66,51.715,0.528,1.03,7600,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",52.255,52.299,51.187,-1.787,-3.37,2800,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":870,"transactions":9,"vwap":926},"2026-06-04",52.78,52.974,0.193,0.37,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",52.99,52.769,52.781,0.391,0.75,4900,{"date":938,"open":603,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",52.58,51.77,52.39,0.247,0.47,16900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",52,52.17,51.985,52.143,-0.198,-0.38,4300,{"date":955,"open":956,"high":679,"low":957,"close":958,"change":959,"percent_change":541,"volume":883,"transactions":9,"vwap":958},"2026-05-29",52.34,52.175,52.341,0.043,{"date":961,"open":824,"high":782,"low":824,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",52.298,0.15,0.29,6800,{"date":967,"open":968,"high":603,"low":969,"close":970,"change":971,"percent_change":392,"volume":936,"transactions":9,"vwap":970},"2026-05-27",52.15,51.995,52.148,-0.249,{"date":973,"open":733,"high":733,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-26",52.38,52.397,0.494,0.95,3600,{"date":980,"open":981,"high":651,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",51.82,51.785,51.903,0.115,0.22,3700,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":364,"volume":821,"transactions":9,"vwap":990},"2026-05-21",51.41,51.788,51.3,0.062,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":914,"transactions":9,"vwap":996},"2026-05-20",50.94,51.726,50.88,0.316,0.61,{"date":1001,"open":1002,"high":1003,"low":1004,"close":989,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":989},"2026-05-19",51.32,51.62,51.275,-0.348,-0.67,34200,{"date":1009,"open":940,"high":1010,"low":1003,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",51.87,51.758,-0.214,-0.41,8500,{"date":1016,"open":909,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":936,"transactions":9,"vwap":1019},"2026-05-15",52.14,51.81,51.972,-0.527,-1,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":883,"transactions":9,"vwap":1026},"2026-05-14",52.41,52.65,52.499,-0.584,-1.1,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":44,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",52.85,53.12,53.083,0.527,4000,{"date":1037,"open":1038,"high":1039,"low":825,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-12",52.4,52.556,0.075,0.14,7100,{"date":1044,"open":1045,"high":716,"low":1045,"close":1046,"change":1047,"percent_change":412,"volume":936,"transactions":9,"vwap":1046},"2026-05-11",52.37,52.481,0.018,{"date":1049,"open":1024,"high":789,"low":1050,"close":1051,"change":1052,"percent_change":913,"volume":1053,"transactions":9,"vwap":1051},"2026-05-08",52.24,52.463,0.534,4200,{"date":1055,"open":1045,"high":1045,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-07",51.873,51.929,-0.421,-0.8,5000,{"date":1062,"open":1063,"high":941,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",52.0099983,52.35,1.514,2.98,4400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":953,"transactions":9,"vwap":1073},"2026-05-05",50.55,50.85,50.39,50.836,0.562,1.12,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-04",50.58,50.719,50.274,-0.167,-0.33,5400,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":883,"transactions":9,"vwap":1088},"2026-05-01",50.36,50.56,50.441,-0.457,-0.9,{"date":1092,"open":1086,"high":1093,"low":897,"close":1094,"change":1095,"percent_change":1096,"volume":978,"transactions":9,"vwap":1094},"2026-04-30",50.969,50.898,1.32,2.66,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":551,"volume":1104,"transactions":9,"vwap":1102},"2026-04-29",49.79,49.84,49.53,49.578,-0.424,5300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":986,"transactions":9,"vwap":1109},"2026-04-28",50,50.12,50.0019989,0.047,0.09,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":646,"volume":761,"transactions":9,"vwap":1117},"2026-04-27",50.269,50.28,49.94,49.955,0.131,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-24",49.505,49.89,49.824,0.066,0.13,3100,{"date":1128,"open":1107,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":551,"volume":986,"transactions":9,"vwap":1130},"2026-04-23",50.14,49.758,-0.425,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-22",50.22,50.025002,50.183,0.324,0.65,4500,{"date":1141,"open":1087,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1104,"transactions":9,"vwap":1143},"2026-04-21",50.59,49.859,-1.223,-2.39,{"date":1147,"open":1148,"high":622,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-20",51.029999,50.99,51.082001,-0.665,-1.29,6100,{"date":1155,"open":982,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":287,"volume":806,"transactions":9,"vwap":1158},"2026-04-17",51.965,51.721,51.747,0.423,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",51.46,51.49,51.17,51.324,0.158,0.31,5600,{"date":1170,"open":895,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-04-15",51.166,50.92,-0.242,-0.47,4600,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",51.02,51.43,51.408,0.614,1.21,8100,{"date":1185,"open":1186,"high":1163,"low":1116,"close":1187,"change":1188,"percent_change":146,"volume":1189,"transactions":9,"vwap":1187},"2026-04-13",49.97,50.794,0.194,16500,{"date":1191,"open":1192,"high":1071,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":839,"transactions":9,"vwap":1193},"2026-04-10",50.645,50.6,-0.142,-0.28,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1139,"transactions":9,"vwap":1201},"2026-04-09",50.31,50.96,50.24,50.742,-0.75,-1.46,{"date":1205,"open":1206,"high":982,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",51.74,51.385,51.492,2.227,4.52,9200,{"date":1213,"open":1214,"high":903,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-07",48.98,48.6,49.265,-0.092,-0.19,9100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",49.175,49.41,49.138,49.357,0.168,0.34,7800,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1211,"transactions":9,"vwap":1233},"2026-04-02",48.46,49.2,49.189,-0.722,-1.45,{"date":1237,"open":1107,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":914,"transactions":9,"vwap":1240},"2026-04-01",50.379,49.81,49.911,1.251,2.57,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-03-31",47.756,48.66,47.53,1.645,3.5,10800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1250,"transactions":9,"vwap":1256},"2026-03-30",47.65,47.71,46.97,47.014999,-0.048,-0.1,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",47.37,47.51,46.95,47.063,-0.622,-1.3,14500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",48.54,48.55,47.685,-1.097,-2.25,14200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",48.975,49.099998,48.69,48.782,0.758,1.58,17500,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1250,"transactions":9,"vwap":1289},"2026-03-24",47.75,48.3,48.023998,-0.069,-0.14,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-23",47.89,48.65,47.595,48.092999,1.523,3.27,14600,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-20",47.895,46.57,-1.769,-3.66,35600,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-19",47.33,48.39,48.339,-0.12,-0.25,19900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":978,"transactions":9,"vwap":1320},"2026-03-18",48.87,48.93,48.459,-0.435,-0.89,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":598,"volume":821,"transactions":9,"vwap":1328},"2026-03-17",49.087002,49.126,48.81,48.894,0.019,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-16",48.59,48.92,48.875,0.995,2.08,5700,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-13",48.563,47.88,-0.493,-1.02,8600,{"date":1346,"open":1295,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1053,"transactions":9,"vwap":1349},"2026-03-12",48.71,48.21,48.373,-0.872,-1.77,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1067,"transactions":9,"vwap":1356},"2026-03-11",48.99,49.32,49.245,-0.432,-0.87,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1052,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-10",49.7,50.15,49.4,49.677,1.09,15800,{"date":1368,"open":1369,"high":1370,"low":1254,"close":1371,"change":1372,"percent_change":270,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",48.13,49.17,49.143,0.451,13000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-06",48.49,48.955,48.452,48.692,-0.739,-1.5,6400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",49.8,50.0099983,49.029999,49.431,-1.621,-3.18,5800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1395},"2026-03-04",50.434,51.051998,50.415,1.086,2.17,6500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-03",48.85,50.169,48.353,49.966,-1.934,-3.73,12400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1266,"percent_change":1415,"volume":846,"transactions":9,"vwap":1414},"2026-03-02",51.6,52.12,51.54,51.9,-2.44,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":821,"transactions":9,"vwap":1420},"2026-02-27",53.4,53.19,53.2,-0.123,-0.23,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":412,"percent_change":106,"volume":1428,"transactions":9,"vwap":1427},"2026-02-26",53.41,53.16,53.323,4700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":462,"volume":1436,"transactions":9,"vwap":1434},"2026-02-25",53.060001,53.315,52.98,53.293,0.643,7300,{"date":1438,"open":968,"high":1025,"low":968,"close":1025,"change":1439,"percent_change":1440,"volume":855,"transactions":9,"vwap":1025},"2026-02-24",-0.04,-0.08,{"date":1442,"open":1431,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1439,"volume":761,"transactions":9,"vwap":1444},"2026-02-23",53.077999,52.69,-0.023,{"date":1447,"open":825,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":646,"volume":1452,"transactions":9,"vwap":1450},"2026-02-20",52.74,52.099998,52.713,0.139,7000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":761,"transactions":9,"vwap":1456},"2026-02-19",52.46,52.574,52.445,-0.213,-0.4,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-18",53.040001,52.75,52.787,-0.313,-0.59,2900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-17",52.76,53.11,52.48,53.099998,-0.948,-1.75,10400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":943,"volume":1175,"transactions":9,"vwap":1482},"2026-02-13",53.95,54.09,53.571,54.048,0.253,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1202,"volume":1168,"transactions":9,"vwap":1488},"2026-02-12",54.07,53.7,53.795,-0.407,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1168,"transactions":9,"vwap":1495},"2026-02-11",54.119,54.3,53.94,54.202,0.523,0.97,{"date":1499,"open":1500,"high":1479,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-10",53.73,53.644,53.679,0.941,1.78,5100,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":373,"volume":1228,"transactions":9,"vwap":1509},"2026-02-09",52.26,52.738,1.063,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1514},"2026-02-06",51.4,51.675,51.31,1.972,3.97,6000,{"date":1520,"open":1100,"high":1521,"low":1361,"close":1522,"change":1523,"percent_change":249,"volume":1524,"transactions":9,"vwap":1522},"2026-02-05",50.029999,49.703,-0.826,6300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":774,"volume":1153,"transactions":9,"vwap":1530},"2026-02-04",50.67,50.83,50.52,50.529,0.444,{"date":1533,"open":1099,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1399,"transactions":9,"vwap":1534},"2026-02-03",50.084999,49.656,0.595,1.2,{"date":1539,"open":1387,"high":1540,"low":1387,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-02",49.528,49.49,-0.043,-0.09,8400,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":719,"volume":1551,"transactions":9,"vwap":1549},"2026-01-30",49.57,49.36,49.533,-0.172,5900,{"date":1553,"open":1121,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":913,"volume":1557,"transactions":9,"vwap":1554},"2026-01-29",49.705,49.064999,0.508,6900,{"date":1559,"open":1279,"high":1560,"low":1333,"close":1560,"change":1561,"percent_change":1562,"volume":1153,"transactions":9,"vwap":1560},"2026-01-28",49.197,-0.284,-0.57,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1175,"transactions":9,"vwap":1568},"2026-01-27",49.325,49.5,49.303,49.481,0.683,1.4,{"date":1572,"open":1387,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1041,"volume":1577,"transactions":9,"vwap":1575},"2026-01-26",49.060001,48.78,48.798,0.067,7500,{"date":1579,"open":1580,"high":1581,"low":1311,"close":1582,"change":1458,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-23",48.395,48.829,48.731,-0.44,9900,{"date":1586,"open":1587,"high":1387,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":986,"transactions":9,"vwap":1589},"2026-01-22",48.772,48.77,48.944,0.034,0.07,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1138,"percent_change":1598,"volume":1544,"transactions":9,"vwap":1597},"2026-01-21",48.61,48.94,48.535,48.91,1.35,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-20",48.38,48.68,48.26,-1.199,-2.42,8000,{"date":1608,"open":1609,"high":1610,"low":1223,"close":1611,"change":1612,"percent_change":1439,"volume":936,"transactions":9,"vwap":1611},"2026-01-16",49.45,49.52,49.459,-0.018,{"date":1614,"open":1361,"high":1361,"low":1615,"close":1615,"change":1616,"percent_change":422,"volume":1617,"transactions":9,"vwap":1615},"2026-01-15",49.477,0.215,12000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":158,"volume":1625,"transactions":9,"vwap":1623},"2026-01-14",49.16,49.3,49.13,49.262,0.362,20300,{"date":1627,"open":1628,"high":1629,"low":137,"close":1630,"change":1631,"percent_change":1358,"volume":1632,"transactions":9,"vwap":1630},"2026-01-13",49.02,49.355,48.9,-0.431,30300,{"date":1634,"open":1635,"high":1388,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-12",49.285,49.24,49.331,0.278,0.57,26700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-09",48.75,49.12,49.053001,1.051,2.19,20700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1124,"percent_change":1041,"volume":1655,"transactions":9,"vwap":1654},"2026-01-08",47.725,48.0099983,47.68,48.0019989,30100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":431,"volume":1663,"transactions":9,"vwap":1661},"2026-01-07",47.83,47.98,47.788,47.936,-0.064,19700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":1669,"percent_change":1670,"volume":1267,"transactions":9,"vwap":1667},"2026-01-06",47.92,48,47.81,0.171,0.36,{"date":1672,"open":1673,"high":1341,"low":1674,"close":1675,"change":1676,"percent_change":1647,"volume":1677,"transactions":9,"vwap":1675},"2026-01-05",47.555,47.529,47.829,1.023,15700,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":783,"percent_change":943,"volume":1606,"transactions":9,"vwap":1682},"2026-01-02",46.99,46.64,46.806,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1053,"transactions":9,"vwap":1688},"2025-12-31",46.581,46.66,46.445,46.589,-0.122,-0.26,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1291,"volume":1382,"transactions":9,"vwap":1695},"2025-12-30",46.79,46.811,46.711,-0.066,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":1227,"volume":1505,"transactions":9,"vwap":1700},"2025-12-29",46.61,46.777,0.157,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1168,"transactions":9,"vwap":1707},"2025-12-26",46.512,46.75,46.47,46.62,-0.143,-0.31,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":608,"volume":978,"transactions":9,"vwap":1715},"2025-12-24",46.7,46.782,46.691,46.763,-0.112,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1175,"transactions":9,"vwap":1722},"2025-12-23",46.91,46.96,46.78,46.875,-0.272,-0.58,{"date":1726,"open":1680,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":111,"volume":1731,"transactions":9,"vwap":1729},"2025-12-22",47.16,46.942,47.147,-0.005,4800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":136,"volume":953,"transactions":9,"vwap":1737},"2025-12-19",47.202,47.26,47.11,47.152,0.311,{"date":1740,"open":1741,"high":1742,"low":1705,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-18",46.932,47.081001,46.841,0.241,0.52,3300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1524,"transactions":9,"vwap":1751},"2025-12-17",47.060001,47.169,46.6,-0.801,-1.69,{"date":1755,"open":1756,"high":1294,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":806,"transactions":9,"vwap":1758},"2025-12-16",47.43,47.3,47.401,-0.502,-1.05,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1083,"transactions":9,"vwap":1766},"2025-12-15",47.969,48.028999,47.84,47.903,0.393,0.83,{"date":1770,"open":1771,"high":1771,"low":1757,"close":1262,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1262},"2025-12-12",47.55,0.022,0.05,7700,{"date":1776,"open":1310,"high":1262,"low":1757,"close":1777,"change":1778,"percent_change":1779,"volume":922,"transactions":9,"vwap":1777},"2025-12-11",47.488,0.204,0.43,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1768,"volume":1787,"transactions":9,"vwap":1785},"2025-12-10",46.88,47.299,46.852,47.284,0.388,2500,{"date":1789,"open":1749,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":121,"volume":891,"transactions":9,"vwap":1791},"2025-12-09",47.12,46.896,0.117,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1458,"percent_change":451,"volume":1104,"transactions":9,"vwap":1797},"2025-12-08",46.92,46.74,46.779,{"date":1799,"open":1720,"high":1800,"low":1720,"close":1801,"change":111,"percent_change":1802,"volume":753,"transactions":9,"vwap":1801},"2025-12-05",47.049,46.992,-0.02,{"date":1804,"open":1757,"high":1757,"low":1805,"close":1806,"change":1807,"percent_change":1365,"volume":1787,"transactions":9,"vwap":1806},"2025-12-04",47,47.0019989,0.507,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":862,"volume":1428,"transactions":9,"vwap":1812},"2025-12-03",46.18,46.51,46.495,0.099,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-02",46.393,46.442,45.845,46.396,-0.025,-0.05,5500,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1562,"volume":1175,"transactions":9,"vwap":1827},"2025-12-01",46.4,46.58,46.421,-0.265,{"date":1830,"open":1826,"high":1831,"low":1832,"close":1831,"change":1833,"percent_change":1834,"volume":1175,"transactions":9,"vwap":1831},"2025-11-28",46.686,46.579,-0.174,-0.37,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1053,"transactions":9,"vwap":1839},"2025-11-26",46.448,46.915,46.86,0.807,1.75,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":985,"volume":1467,"transactions":9,"vwap":1845},"2025-11-25",45.68,46.053001,45.62,0.102,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1854,"volume":1505,"transactions":9,"vwap":1851},"2025-11-24",45.6,45.951,45.58,0.347,0.76,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1787,"transactions":9,"vwap":1860},"2025-11-21",45.36,45.645,45.189,45.604,0.846,1.89,{"date":1864,"open":1852,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1266,"volume":761,"transactions":9,"vwap":1866},"2025-11-20",45.71,44.758,-0.589,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1730,"percent_change":111,"volume":1053,"transactions":9,"vwap":1873},"2025-11-19",45.47,45.557,45.25,45.347,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":814,"transactions":9,"vwap":1879},"2025-11-18",45.32,45.455,45.11,45.352,-1.004,-2.17,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":953,"transactions":9,"vwap":1885},"2025-11-17",46.76,46.356,-0.81,-1.72,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1746,"transactions":9,"vwap":1892},"2025-11-14",47.385,47.055,47.166,0.485,1.04,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":821,"transactions":9,"vwap":1899},"2025-11-13",47.131,47.2,46.681,-0.632,-1.34,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1126,"transactions":9,"vwap":1907},"2025-11-12",47.305,47.344,47.28,47.313,0.295,0.63,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":111,"percent_change":1802,"volume":1915,"transactions":9,"vwap":1914},"2025-11-11",46.815,47.040001,47.018002,1400,{"date":1917,"open":1884,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":158,"volume":1060,"transactions":9,"vwap":1918},"2025-11-10",47.028,46.69,0.344,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1927,"volume":922,"transactions":9,"vwap":1924},"2025-11-07",46.37,46.684,46.27,0.141,0.3,{"date":1929,"open":1930,"high":1707,"low":1931,"close":1932,"change":1933,"percent_change":646,"volume":1104,"transactions":9,"vwap":1932},"2025-11-06",46.549,46.45,46.543,0.121,{"date":1935,"open":1936,"high":1937,"low":1925,"close":1938,"change":1939,"percent_change":189,"volume":870,"transactions":9,"vwap":1938},"2025-11-05",46.3,46.479,46.422,-0.015,{"date":1941,"open":1707,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":978,"transactions":9,"vwap":1943},"2025-11-04",46.67,46.437,-0.363,-0.78,{"date":1947,"open":1884,"high":1948,"low":1707,"close":1948,"change":1040,"percent_change":1949,"volume":1606,"transactions":9,"vwap":1948},"2025-11-03",46.8,0.16,{"date":1951,"open":1952,"high":1791,"low":1953,"close":1953,"change":927,"percent_change":1954,"volume":806,"transactions":9,"vwap":1953},"2025-10-31",46.831,46.725,0.41,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":862,"volume":1035,"transactions":9,"vwap":1960},"2025-10-30",46.662,46.72,46.53,46.532,0.096,{"date":1963,"open":1959,"high":1832,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-29",46.436,-0.338,-0.72,1800,{"date":1969,"open":1751,"high":1970,"low":1971,"close":1972,"change":1451,"percent_change":1927,"volume":746,"transactions":9,"vwap":1972},"2025-10-28",46.89,46.582,46.774,{"date":1974,"open":1826,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":745,"volume":1139,"transactions":9,"vwap":1977},"2025-10-27",46.65,46.55,46.635,0.588,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1227,"volume":761,"transactions":9,"vwap":1984},"2025-10-24",46.040001,46.11,46.02,46.047001,0.154,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1591,"percent_change":963,"volume":1915,"transactions":9,"vwap":1990},"2025-10-23",45.9,45.832,45.893,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":812,"percent_change":1082,"volume":1996,"transactions":9,"vwap":1995},"2025-10-22",45.96,45.97,45.823,2400,{"date":1998,"open":1999,"high":2000,"low":1999,"close":1999,"change":2001,"percent_change":1343,"volume":839,"transactions":9,"vwap":1999},"2025-10-21",45.975,46.080002,-0.475,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1931,"change":2007,"percent_change":2008,"volume":1436,"transactions":9,"vwap":1931},"2025-10-20",46.394,46.52,46.36,0.781,1.71,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1067,"transactions":9,"vwap":2014},"2025-10-17",45.64,45.67,45.59,45.669,0.216,0.48,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":963,"volume":936,"transactions":9,"vwap":2021},"2025-10-16",45.509,45.34,45.453,0.068,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":965,"transactions":9,"vwap":2028},"2025-10-15",45.41,45.55,45.38,45.385,0.646,1.44,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1894,"volume":953,"transactions":9,"vwap":2036},"2025-10-14",44.43,44.74,44.41,44.739,0.459,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1060,"transactions":9,"vwap":2043},"2025-10-13",44.276,44.31,44.14,44.28,0.549,1.26,{"date":2047,"open":2048,"high":2048,"low":25,"close":25,"change":2049,"percent_change":2050,"volume":776,"transactions":9,"vwap":25},"2025-10-10",44.59,-1.881,-4.12,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":1802,"volume":986,"transactions":9,"vwap":2054},"2025-10-09",45.83,45.612,-0.008,{"date":2057,"open":2058,"high":2059,"low":1852,"close":1846,"change":2060,"percent_change":210,"volume":1219,"transactions":9,"vwap":1846},"2025-10-08",45.81,45.84,-0.228,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":1006,"percent_change":2065,"volume":978,"transactions":9,"vwap":2064},"2025-10-07",46.077999,45.848,-1.44,{"date":2067,"open":1923,"high":2068,"low":1923,"close":2069,"change":1282,"percent_change":2070,"volume":1153,"transactions":9,"vwap":2069},"2025-10-06",46.729,46.518,1.66,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1452,"transactions":9,"vwap":2076},"2025-10-03",45.781,45.88,45.734,45.76,0.825,1.84,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1774,"transactions":9,"vwap":2083},"2025-10-02",44.98,44.76,44.935,-0.081,-0.18,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2085,"volume":2092,"transactions":9,"vwap":2090},"2025-10-01",45.035,44.96,45.015999,-0.079,2300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":1746,"transactions":9,"vwap":2096},"2025-09-30",45.0099983,45.095001,44.871,-0.196,-0.43,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":1590,"percent_change":541,"volume":746,"transactions":9,"vwap":2104},"2025-09-29",45.3,45.337,45.291,{"date":2106,"open":2020,"high":2020,"low":2107,"close":2108,"change":2109,"percent_change":106,"volume":761,"transactions":9,"vwap":2108},"2025-09-26",45.15,45.257,0.028,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1562,"volume":1126,"transactions":9,"vwap":2115},"2025-09-25",45.17,45.26,45.14,45.229,-0.257,{"date":2118,"open":1852,"high":1852,"low":2119,"close":2120,"change":2121,"percent_change":356,"volume":986,"transactions":9,"vwap":2120},"2025-09-24",45.425,45.486,-0.099,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":855,"transactions":9,"vwap":2126},"2025-09-23",45.69,45.8,45.585,-0.091,-0.2,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":1745,"volume":2092,"transactions":9,"vwap":2132},"2025-09-22",45.51,45.676,45.44,0.238,{"date":2136,"open":2137,"high":2131,"low":2138,"close":2139,"change":2140,"percent_change":1322,"volume":855,"transactions":9,"vwap":2139},"2025-09-19",45.439,45.43,45.438,-0.408,{"date":2142,"open":2124,"high":2143,"low":2012,"close":2144,"change":2145,"percent_change":199,"volume":953,"transactions":9,"vwap":2144},"2025-09-18",45.915,45.846,0.252,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":627,"volume":2152,"transactions":9,"vwap":2150},"2025-09-17",45.77,45.875,45.594,-0.164,2000,{"date":2154,"open":2012,"high":2155,"low":2012,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-16",45.82,45.758,0.01,0.02,8800,{"date":2161,"open":1846,"high":2162,"low":1846,"close":2163,"change":2164,"percent_change":2165,"volume":1557,"transactions":9,"vwap":2163},"2025-09-15",45.75,45.748,0.321,0.71,{"date":2167,"open":2168,"high":2169,"low":2102,"close":2170,"change":2171,"percent_change":2172,"volume":1067,"transactions":9,"vwap":2170},"2025-09-12",45.39,45.52,45.427,-0.296,-0.65,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":101,"volume":1391,"transactions":9,"vwap":2177},"2025-09-11",45.631,45.73,45.723,0.458,{"date":2180,"open":1877,"high":1877,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":914,"transactions":9,"vwap":2181},"2025-09-10",45.265,0.203,0.45,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":71,"volume":1126,"transactions":9,"vwap":2187},"2025-09-09",44.95,45.062,44.91,-0.492,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2193},"2025-09-08",45.31,45.554,45.23,0.988,2.22,5200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":869,"percent_change":2204,"volume":806,"transactions":9,"vwap":2203},"2025-09-05",44.711,44.759,44.5,44.566,0.54,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":116,"volume":1053,"transactions":9,"vwap":2208},"2025-09-04",44.12,44.326,44.071999,0.495,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":883,"transactions":9,"vwap":2216},"2025-09-03",43.75,43.86,43.675,43.831,-0.151,-0.34,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":1802,"volume":914,"transactions":9,"vwap":2222},"2025-09-02",43.871,43.982,43.755,-0.009,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":746,"transactions":9,"vwap":2229},"2025-08-29",44.040001,43.9,43.991,-0.591,-1.33,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":382,"volume":761,"transactions":9,"vwap":2236},"2025-08-28",44.46,44.64,44.582,0.352,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":608,"volume":1746,"transactions":9,"vwap":2241},"2025-08-27",43.876,44.23,-0.108,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":1291,"volume":1126,"transactions":9,"vwap":2246},"2025-08-26",44.197,44.338,44.17,-0.06,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":986,"transactions":9,"vwap":2253},"2025-08-25",44.58,44.66,44.398,-0.532,-1.18,{"date":2257,"open":2258,"high":2081,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":761,"transactions":9,"vwap":2259},"2025-08-22",44.81,44.93,0.686,1.55,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":883,"transactions":9,"vwap":2266},"2025-08-21",44.33,44.396,44.244,-0.477,-1.07,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1082,"volume":1175,"transactions":9,"vwap":2274},"2025-08-20",44.649,44.735,44.57,44.721,-0.147,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":922,"transactions":9,"vwap":2281},"2025-08-19",44.961,45.040001,44.82,44.868,-0.176,-0.39,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":106,"percent_change":1125,"volume":953,"transactions":9,"vwap":2288},"2025-08-18",45.00099945,45.080002,45.043999,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":775,"volume":1228,"transactions":9,"vwap":2292},"2025-08-15",44.921,44.984,0.754,{"date":2295,"open":2296,"high":2043,"low":2297,"close":2241,"change":2298,"percent_change":760,"volume":746,"transactions":9,"vwap":2241},"2025-08-14",44.21,44.134,-0.295,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2158,"percent_change":598,"volume":2092,"transactions":9,"vwap":2304},"2025-08-13",44.53,44.619,44.523,44.525,{"date":2306,"open":2241,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1787,"transactions":9,"vwap":2309},"2025-08-12",44.533,44.19,44.505,0.845,1.94,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":813,"volume":2318,"transactions":9,"vwap":2316},"2025-08-11",43.83,43.84,43.66,-0.128,9000,{"date":2320,"open":2316,"high":2321,"low":2316,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-08",43.88,43.788,0.656,1.52,3800,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1854,"volume":1083,"transactions":9,"vwap":2330},"2025-08-07",43.31,43,43.132,0.326,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":761,"transactions":9,"vwap":2337},"2025-08-06",42.61,42.86,42.58,42.806,0.573,1.36,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2128,"volume":1577,"transactions":9,"vwap":2345},"2025-08-05",42.27,42.29,42.13,42.233,-0.084,{"date":2348,"open":2349,"high":2350,"low":2344,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-04",42.15,42.32,42.317,0.627,1.5,7400,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":986,"transactions":9,"vwap":2358},"2025-08-01",41.34,41.69,0.266,0.64,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1834,"volume":1787,"transactions":9,"vwap":2366},"2025-07-31",41.65,41.66,41.405,41.424,-0.154,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":868,"percent_change":1927,"volume":900,"transactions":9,"vwap":2372},"2025-07-30",41.712,41.8,41.578,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":719,"volume":936,"transactions":9,"vwap":2377},"2025-07-29",41.54,41.44,41.453,-0.145,{"date":2380,"open":2381,"high":2358,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":1452,"transactions":9,"vwap":2383},"2025-07-28",41.59,41.55,41.598,-0.789,-1.86,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":855,"transactions":9,"vwap":2389},"2025-07-25",42.28,42.387,-0.456,-1.06,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":1949,"volume":746,"transactions":9,"vwap":2396},"2025-07-24",43.02,43.040001,42.843,0.069,{"date":2399,"open":2400,"high":2401,"low":2336,"close":2402,"change":2403,"percent_change":2404,"volume":821,"transactions":9,"vwap":2402},"2025-07-23",42.62,42.81,42.774,1.882,4.6,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":928,"volume":1428,"transactions":9,"vwap":2410},"2025-07-22",40.807,40.92,40.71,40.892,0.151,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":58,"volume":1060,"transactions":9,"vwap":2416},"2025-07-21",40.56,40.91,40.741,0.478,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1005,"percent_change":317,"volume":1731,"transactions":9,"vwap":2423},"2025-07-18",40.408,40.42,40.22,40.263,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2134,"percent_change":2430,"volume":1175,"transactions":9,"vwap":2429},"2025-07-17",40.5,40.634,40.44,40.611,0.59,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":2437,"volume":1551,"transactions":9,"vwap":2434},"2025-07-16",40.18,40.373,40.151,0.213,0.53,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-15",40.51,40.121,40.16,-0.398,-0.98,18700,{"date":2447,"open":2448,"high":2449,"low":2428,"close":2450,"change":2224,"percent_change":1802,"volume":1655,"transactions":9,"vwap":2450},"2025-07-14",40.57,40.68,40.558,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":220,"volume":1139,"transactions":9,"vwap":2455},"2025-07-11",40.62,40.522,40.567,-0.389,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1583,"volume":1551,"transactions":9,"vwap":2462},"2025-07-10",40.75,40.99,40.709,40.956,-0.181,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":1167,"volume":1505,"transactions":9,"vwap":2467},"2025-07-09",41.02,41.137,40.939,0.129,{"date":2471,"open":2408,"high":2472,"low":2473,"close":2472,"change":2474,"percent_change":2475,"volume":1731,"transactions":9,"vwap":2472},"2025-07-08",41.0079994,40.889,0.206,0.5,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-07",41.21,41.24,40.76,40.802,-0.962,-2.3,11800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1047,"percent_change":598,"volume":936,"transactions":9,"vwap":2490},"2025-07-03",41.82,41.85,41.76,41.764,{"date":2492,"open":2493,"high":2494,"low":2375,"close":2494,"change":1730,"percent_change":111,"volume":2495,"transactions":9,"vwap":2494},"2025-07-02",41.57,41.746,16400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":1518,"transactions":9,"vwap":2500},"2025-07-01",41.861,41.89,41.751,-0.237,-0.56,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1459,"volume":1337,"transactions":9,"vwap":2508},"2025-06-30",41.94,42,41.901,41.988,-0.168,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":1168,"transactions":9,"vwap":2515},"2025-06-27",42.077,42.248,41.99,42.156,0.716,1.73,{"date":2519,"open":2520,"high":2376,"low":2520,"close":2376,"change":2521,"percent_change":2196,"volume":846,"transactions":9,"vwap":2376},"2025-06-26",41.15,0.901,{"date":2523,"open":2440,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1583,"volume":1557,"transactions":9,"vwap":2526},"2025-06-25",40.59,40.48,40.539,-0.179,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":646,"volume":2534,"transactions":9,"vwap":2532},"2025-06-24",40.55,40.72,40.718,0.105,18300,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2538,"change":2539,"percent_change":646,"volume":2540,"transactions":9,"vwap":2538},"2025-06-23",40.09,40.613,0.107,20000,{"date":2542,"open":2531,"high":2531,"low":2543,"close":2544,"change":1966,"percent_change":1475,"volume":2545,"transactions":9,"vwap":2544},"2025-06-20",40.49,40.506,24600,{"date":2547,"open":2479,"high":2548,"low":2549,"close":2549,"change":2016,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-18",41.45,41.226,1.18,19300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-06-17",40.97,41.027,40.74,40.746,-0.479,-1.16,15400,{"date":2562,"open":2357,"high":2563,"low":2564,"close":2564,"change":797,"percent_change":862,"volume":2565,"transactions":9,"vwap":2564},"2025-06-16",41.56,41.225,15900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-13",41.12,41.36,41.11,41.138,-0.384,-0.92,13400,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":1467,"transactions":9,"vwap":2578},"2025-06-12",41.421,41.522,0.285,0.69,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-11",41.29,41.449,41.237,-0.07,-0.17,20600,{"date":2590,"open":2357,"high":2357,"low":2591,"close":2592,"change":2586,"percent_change":2587,"volume":2593,"transactions":9,"vwap":2592},"2025-06-10",41.22,41.307,21300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1111,"volume":2551,"transactions":9,"vwap":2599},"2025-06-09",41.39,41.48,41.37,41.377,0.036,{"date":2602,"open":2603,"high":2604,"low":2479,"close":2605,"change":2606,"percent_change":1138,"volume":2607,"transactions":9,"vwap":2605},"2025-06-06",41.35,41.38,41.341,0.269,29300,{"date":2609,"open":2610,"high":2591,"low":2611,"close":2612,"change":2613,"percent_change":2268,"volume":2614,"transactions":9,"vwap":2612},"2025-06-05",41.07,41.029999,41.071999,-0.446,48600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1802,"volume":2622,"transactions":9,"vwap":2620},"2025-06-04",41.4,41.6,41.365,41.518,-0.007,30400,{"date":2624,"open":2625,"high":2618,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-06-03",41.49,41.41,41.525,-0.459,-1.09,37000,{"date":2632,"open":2633,"high":2514,"low":2633,"close":2634,"change":2635,"percent_change":2045,"volume":2636,"transactions":9,"vwap":2634},"2025-06-02",41.53,41.984,0.524,18400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2640,"change":2642,"percent_change":121,"volume":2643,"transactions":9,"vwap":2640},"2025-05-30",41.359,41.46,41.239,0.103,29000,{"date":2645,"open":2646,"high":2596,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-29",41.31,41.13,41.357,0.256,0.62,40200,{"date":2653,"open":2647,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-28",41.17,41.049999,41.101,-0.762,-1.82,19500,{"date":2661,"open":2381,"high":2662,"low":2381,"close":2663,"change":2664,"percent_change":2665,"volume":2545,"transactions":9,"vwap":2663},"2025-05-27",41.909,41.863,1.095,2.69,{"date":2667,"open":2530,"high":2668,"low":2530,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-23",40.87,40.768,0.346,0.86,20500,{"date":2674,"open":2675,"high":2525,"low":2676,"close":2677,"change":2678,"percent_change":2586,"volume":761,"transactions":9,"vwap":2677},"2025-05-22",40.41,40.37,40.422,-0.028,{"date":2680,"open":2459,"high":2681,"low":2682,"close":2682,"change":2683,"percent_change":2684,"volume":746,"transactions":9,"vwap":2682},"2025-05-21",40.78,40.45,-0.334,-0.82,{"date":2686,"open":2409,"high":2687,"low":2688,"close":2687,"change":2689,"percent_change":1138,"volume":830,"transactions":9,"vwap":2687},"2025-05-20",40.784,40.69,0.262,{"date":2691,"open":2692,"high":2454,"low":2692,"close":2454,"change":2109,"percent_change":1591,"volume":1606,"transactions":9,"vwap":2454},"2025-05-19",40.33,{"date":2694,"open":2421,"high":2530,"low":2675,"close":2695,"change":2696,"percent_change":2697,"volume":1518,"transactions":9,"vwap":2695},"2025-05-16",40.494,0.071,0.18,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":1524,"transactions":9,"vwap":2703},"2025-05-15",40.29,40.43,40.23,40.423,0.433,1.08,{"date":2707,"open":2525,"high":2525,"low":2708,"close":2709,"change":2390,"percent_change":2710,"volume":965,"transactions":9,"vwap":2709},"2025-05-14",39.95,39.99,-1.13,{"date":2712,"open":2713,"high":2440,"low":2713,"close":2714,"change":2715,"percent_change":1202,"volume":1083,"transactions":9,"vwap":2714},"2025-05-13",40.34,40.446,-0.307,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2719,"change":2721,"percent_change":2722,"volume":1557,"transactions":9,"vwap":2719},"2025-05-12",40.58,40.753,40.47,0.513,1.27,{"date":2724,"open":2725,"high":2725,"low":2442,"close":2726,"change":2727,"percent_change":2728,"volume":1104,"transactions":9,"vwap":2726},"2025-05-09",40.38,40.24,0.092,0.23,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2733,"change":2734,"percent_change":2586,"volume":792,"transactions":9,"vwap":2733},"2025-05-08",40.26,40.309,40.148,-0.029,{"date":2736,"open":2731,"high":2737,"low":2738,"close":2738,"change":2739,"percent_change":1724,"volume":2152,"transactions":9,"vwap":2738},"2025-05-07",40.35,40.177,-0.236,{"date":2741,"open":2742,"high":2440,"low":2742,"close":2743,"change":2744,"percent_change":963,"volume":2325,"transactions":9,"vwap":2743},"2025-05-06",40.17,40.413,0.061,{"date":2746,"open":2713,"high":2701,"low":2747,"close":2748,"change":2359,"percent_change":136,"volume":1168,"transactions":9,"vwap":2748},"2025-05-05",40.31,40.352,{"date":2750,"open":2751,"high":2752,"low":2708,"close":2752,"change":2753,"percent_change":441,"volume":1452,"transactions":9,"vwap":2752},"2025-05-02",39.96,40.085999,0.307,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2758,"change":2151,"percent_change":1013,"volume":855,"transactions":9,"vwap":2758},"2025-05-01",39.85,39.9,39.779,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2762,"change":503,"percent_change":1006,"volume":922,"transactions":9,"vwap":2762},"2025-04-30",39.48,39.943,39.47,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":126,"volume":1996,"transactions":9,"vwap":2769},"2025-04-29",40.11,40.25,40.109,40.213,0.162,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-04-28",39.79,40.060001,39.67,40.050999,0.566,1.43,32800,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2783,"change":2784,"percent_change":2165,"volume":2785,"transactions":9,"vwap":2783},"2025-04-25",39.17,39.485,0.28,29100,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2789,"change":2790,"percent_change":1497,"volume":1996,"transactions":9,"vwap":2789},"2025-04-24",38.88,39.205,0.375,{"date":2792,"open":2793,"high":2782,"low":2794,"close":2795,"change":2796,"percent_change":2728,"volume":2797,"transactions":9,"vwap":2795},"2025-04-23",39.12,38.78,38.83,0.091,8200,{"date":179,"open":2799,"high":2800,"low":175,"close":2801,"change":2802,"percent_change":963,"volume":2803,"transactions":9,"vwap":2801},38.68,38.969,38.739,0.059,42400]