[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUSE":3,"homepage-market-summary":30,"stock-historical-GUSE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GUSE","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 Enhanced U.S. Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6385,0.29486,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.18,46.26,46.27,46.15,45.7771,0.4029,0.88,1385.219,46.69,37.949,10587.2096036,94.2,220,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10587,2329186.112792,16.6,"2025-11-17",[180,183,193,203,213,224,231,242,252,261,270,279,288,299,310,319,328,337,348,358,368,379,388,397,406,413,421,431,440,448,457,467,476,484,494,502,511,521,530,538,547,556,563,573,583,592,600,610,621,632,643,652,660,671,679,689,696,705,713,721,727,733,740,748,753,761,769,776,783,791,796,803,810,819,824,830,836,843,852,858,865,871,879,888,894,902,908,914,919,924,930,937,944,951,958,964,972,979,985,989,995,1002,1008,1014,1021,1027,1034,1042,1049,1055,1061,1070,1077,1084,1091,1097,1105,1114,1119,1125,1132,1138,1145,1151,1159,1165,1173,1182,1188,1195,1201,1209,1216,1225,1232,1237,1246,1253,1261,1268,1276,1280,1289,1295,1303,1311,1318,1325,1334,1343,1350,1356,1364,1372,1378,1386,1392,1399,1404,1411,1418,1427,1434,1438,1444,1450,1458,1464,1471,1476,1481,1489,1496,1501,1508,1514,1518,1524,1530,1536,1541,1547,1553,1557,1562,1569,1576,1582,1587,1593,1600,1605,1610,1614,1619,1623,1629,1634,1640,1647,1652,1659,1666,1672,1678,1682,1689,1697,1702,1707,1711,1715,1719,1724,1728,1734,1741,1749,1756,1762],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},38,46.2198,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.89,45.9,45.53,0.0871,0.19,5798.3448,67,45.8217,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",45.82,46.0906,45.69,-0.1378,-0.3,2977.3238,50,45.9637,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",45.86,45.72,45.8278,-0.1054,-0.23,3744.3238,35,45.7846,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",46.03,46.04,45.8401,45.9332,-0.3074,-0.66,1575.3238,31,45.9573,{"date":225,"open":215,"high":226,"low":215,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":181,"vwap":230},"2026-09-25",46.2406,0.1547,0.34,1976.3698,46.1288,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",45.95,46.1,45.83,46.0859,0.1333,0.29,3704.3244,43,45.9933,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",46.06,45.93,45.9526,-0.3174,-0.69,2733.3238,49,45.971,{"date":253,"open":254,"high":255,"low":19,"close":19,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",46.28,46.38,-0.0593,-0.13,1555.3323,37,46.3081,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":259,"vwap":269},"2026-09-21",45.87,46.335,46.3293,0.7538,1.65,1364.3323,46.2014,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",45.39,45.5755,0.0596,0.13,9917.1921,93,45.4873,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",45.32,45.5159,0.5541,1.23,5762.4121,51,45.4559,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",45.02,45.4,44.87,44.9618,-0.0904,-0.2,8145.6151,71,45.1695,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",45.03,45.1,45.01,45.0522,-0.1971,-0.44,1748.1921,36,45.0437,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":211,"vwap":318},"2026-09-14",44.99,45.34,45.2493,-0.2662,-0.58,1982.1921,45.1794,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",45.55,45.5155,0.4191,0.93,1127.1921,74,45.5377,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":181,"vwap":336},"2026-09-10",44.93,45.19,45.0964,-0.3063,-0.67,6983.1921,45.0885,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",45.45,45.485,45.379,45.4027,-0.2177,-0.48,1207.1921,44,45.4228,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",45.81,45.62,45.6204,-0.2316,-0.51,3934.9906,63,45.6915,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",45.94,45.85,45.852,-0.1839,-0.4,683.9976,40,45.8999,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",45.8461,46.09,45.77,46.0359,0.4887,1.07,4081.9296,62,45.9792,{"date":380,"open":381,"high":351,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",45.33,45.5472,0.2272,0.5,2669.9296,42,45.5785,{"date":389,"open":390,"high":390,"low":391,"close":281,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",45.66,45.25,-0.4186,-0.92,9359.9296,66,45.419,{"date":398,"open":351,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",45.7386,45.6,-0.1158,-0.25,6598.9296,46,45.6633,{"date":407,"open":20,"high":20,"low":235,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":259,"vwap":412},"2026-08-28",45.8544,-0.0888,-0.19,1483.2036,45.8769,{"date":414,"open":361,"high":415,"low":361,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",45.9432,0.2975,0.65,1301.9296,32,45.9048,{"date":422,"open":423,"high":206,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",45.65,45.616,45.6457,-0.0277,-0.06,1104.9296,39,45.6433,{"date":432,"open":433,"high":197,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",45.58,45.6734,0.0949,0.21,2585.9296,53,45.6448,{"date":441,"open":442,"high":351,"low":443,"close":387,"change":444,"percent_change":445,"volume":446,"transactions":201,"vwap":447},"2026-08-24",45.605,45.5242,-0.1607,-0.35,1694.396,45.5847,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":395,"vwap":456},"2026-08-21",45.7,45.7392,45.635,0.2066,0.45,4282.6748,45.6779,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",45.7485,45.8,45.5326,-0.4259,-0.93,4382.4209,48,45.7051,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":346,"vwap":475},"2026-08-19",45.99,46.16,45.9585,-0.0304,-0.07,2330.4209,46.0262,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":334,"volume":481,"transactions":482,"vwap":483},"2026-08-18",46.12,45.9889,-0.3097,1098.4209,30,46.0489,{"date":485,"open":486,"high":487,"low":254,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",46.46,46.4762,46.2986,-0.165,-0.36,11794.4209,173,46.3817,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":445,"volume":500,"transactions":308,"vwap":501},"2026-08-14",46.495,46.44,46.4636,-0.1627,5492.445478,46.4645,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":137,"volume":508,"transactions":509,"vwap":510},"2026-08-13",46.52,46.65,46.6263,0.3059,6054.1289,85,46.5621,{"date":512,"open":513,"high":514,"low":254,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",46.37,46.4125,46.3204,0.1508,0.33,12280.4209,57,46.3268,{"date":522,"open":523,"high":524,"low":20,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":346,"vwap":529},"2026-08-11",46.23,46.34,46.1696,-0.1332,-0.29,9917.4209,46.1694,{"date":531,"open":255,"high":532,"low":533,"close":534,"change":535,"percent_change":257,"volume":536,"transactions":438,"vwap":537},"2026-08-10",46.4,46.3,46.3028,-0.0598,2792.4209,46.3394,{"date":539,"open":540,"high":541,"low":523,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",46.295,46.3626,0.2017,0.44,2372.4669,56,46.2964,{"date":548,"open":549,"high":549,"low":478,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",46.24,46.1609,-0.1557,-0.34,3523.0349,64,46.2097,{"date":557,"open":558,"high":25,"low":559,"close":559,"change":426,"percent_change":427,"volume":560,"transactions":561,"vwap":562},"2026-08-05",46.42,46.3166,4768.9029,55,46.3829,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",46.19,46.3443,46.1899,0.7384,1.62,1037.4209,33,46.2068,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",45.13,45.6152,45.6059,0.5741,1.27,4973.398742,83,45.5124,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":228,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",44.84,45.08,45.0318,0.76,6027.4689,96,44.983,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":181,"vwap":599},"2026-07-30",44.5,44.6918,0.6134,1.39,1442.4209,44.6426,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":377,"vwap":609},"2026-07-29",44.47,44.8,44.07,44.0784,-0.7004,-1.56,5809.263973,44.4044,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",44.64,44.78,44.52,44.7788,0.1356,0.3,17671.875,157,44.6305,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",44.71,44.7101,44.6,44.6432,0.008,0.02,7360.4209,61,44.6173,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",44.65,44.88,44.59,44.6352,0.0177,0.04,10940.4689,131,44.6755,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":277,"vwap":651},"2026-07-23",44.72,44.44,44.6175,-0.4957,-1.1,19712.325599,44.6012,{"date":653,"open":585,"high":654,"low":585,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":509,"vwap":659},"2026-07-22",45.2338,45.1132,-0.0212,-0.05,8727.4209,45.1609,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",44.95,45.16,44.92,45.1344,0.3769,0.84,2523.9619,54,45.1129,{"date":672,"open":673,"high":290,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":465,"vwap":678},"2026-07-20",44.98,44.7575,-0.0997,-0.22,1304.3239,44.9082,{"date":680,"open":681,"high":682,"low":603,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",44.975,45.025,44.8572,-0.3568,-0.79,3588.4689,41,44.8792,{"date":690,"open":691,"high":691,"low":331,"close":692,"change":693,"percent_change":316,"volume":694,"transactions":366,"vwap":695},"2026-07-16",45.48,45.214,-0.2616,4035.4209,45.2571,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":356,"vwap":704},"2026-07-15",45.4788,45.28,45.4756,0.0545,0.12,10159.4209,45.4055,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":429,"vwap":712},"2026-07-14",45.23,45.4211,0.3154,0.7,3518.5179,45.3601,{"date":714,"open":586,"high":715,"low":716,"close":717,"change":718,"percent_change":334,"volume":719,"transactions":386,"vwap":720},"2026-07-13",45.2801,45.0721,45.1057,-0.3053,3176.4209,45.1814,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":228,"volume":173,"transactions":9,"vwap":724},"2026-07-10",45.3,45.411,45.07,0.155,{"date":728,"open":729,"high":699,"low":729,"close":730,"change":731,"percent_change":588,"volume":732,"transactions":9,"vwap":730},"2026-07-09",44.83,45.256,0.343,2900,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":257,"volume":739,"transactions":9,"vwap":736},"2026-07-08",44.56,44.913,44.54,-0.057,1700,{"date":741,"open":292,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",45.063,44.865,44.97,-0.28,-0.62,4600,{"date":749,"open":750,"high":391,"low":750,"close":391,"change":751,"percent_change":159,"volume":752,"transactions":9,"vwap":391},"2026-07-06",45.15,0.332,900,{"date":754,"open":635,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",45.049999,44.818,44.918,-0.047,-0.1,3900,{"date":762,"open":290,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",45.17,44.94,44.965,-0.166,-0.37,3800,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":89,"volume":775,"transactions":9,"vwap":773},"2026-06-30",44.58,45.14,45.131,0.457,4000,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-29",44.34,44.674,0.516,1.17,1600,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-26",43.79,44.25,44.158,0.088,0.2,4100,{"date":792,"open":602,"high":602,"low":604,"close":604,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":604},"2026-06-25",-0.049,-0.11,5100,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":473,"volume":802,"transactions":9,"vwap":800},"2026-06-24",44.45,44.057999,44.119,-0.032,5400,{"date":804,"open":778,"high":778,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",44.11,44.151,-0.545,-1.22,5000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",44.96,45.021,44.69,44.696,-0.267,-0.59,2600,{"date":820,"open":729,"high":821,"low":613,"close":821,"change":822,"percent_change":823,"volume":173,"transactions":9,"vwap":821},"2026-06-18",44.963,0.479,1.08,{"date":825,"open":750,"high":750,"low":826,"close":827,"change":354,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-17",44.4,44.484,-1.13,13800,{"date":831,"open":331,"high":331,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",44.994,-0.202,-0.45,9900,{"date":837,"open":838,"high":723,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",45.080002,45.196,0.792,1.78,14200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",44.16,44.48,44.12,44.404,0.192,0.43,8000,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":760,"transactions":9,"vwap":855},"2026-06-11",43.45,44.212,0.684,1.57,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",43.74,43.528,-0.636,-1.44,1300,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":759,"percent_change":209,"volume":870,"transactions":9,"vwap":869},"2026-06-09",44.33,43.61,44.164,3200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":189,"volume":878,"transactions":9,"vwap":876},"2026-06-08",44.26,44.555,44.205,44.264,0.085,12200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",44.82,44.89,44.15,44.179,-1.123,-2.48,2800,{"date":889,"open":613,"high":890,"low":613,"close":891,"change":892,"percent_change":617,"volume":893,"transactions":9,"vwap":891},"2026-06-04",45.35,45.302,0.137,11000,{"date":895,"open":896,"high":897,"low":750,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",45.2,45.305,45.165,-0.329,-0.72,5900,{"date":903,"open":707,"high":904,"low":707,"close":905,"change":906,"percent_change":907,"volume":809,"transactions":9,"vwap":905},"2026-06-02",45.545,45.494,0.076,0.17,{"date":909,"open":744,"high":910,"low":744,"close":911,"change":912,"percent_change":454,"volume":913,"transactions":9,"vwap":911},"2026-06-01",45.51,45.418,0.204,13300,{"date":915,"open":764,"high":391,"low":764,"close":692,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":692},"2026-05-29",0.244,0.54,4900,{"date":920,"open":614,"high":673,"low":614,"close":744,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":744},"2026-05-28",0.272,0.61,7600,{"date":925,"open":645,"high":645,"low":634,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-27",44.698,0.035,0.08,3400,{"date":931,"open":645,"high":645,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",44.57,44.663,0.304,0.69,22000,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":917,"volume":943,"transactions":9,"vwap":941},"2026-05-22",44.13,44.42,44.359,0.239,9100,{"date":945,"open":946,"high":947,"low":946,"close":847,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":847},"2026-05-21",43.69,44.131,0.047,0.11,1900,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",43.52,44.073002,0.523,1.2,10600,{"date":959,"open":953,"high":960,"low":953,"close":961,"change":962,"percent_change":334,"volume":963,"transactions":9,"vwap":961},"2026-05-19",43.64,43.55,-0.295,800,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-05-18",43.76,43.845,43.65,-0.067,-0.15,3500,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-15",44.049999,43.912,-0.534,-1.2,500,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":752,"transactions":9,"vwap":982},"2026-05-14",44.41,44.446,0.351,0.8,{"date":986,"open":966,"high":847,"low":966,"close":987,"change":942,"percent_change":917,"volume":988,"transactions":9,"vwap":987},"2026-05-13",44.095001,15200,{"date":990,"open":868,"high":991,"low":992,"close":991,"change":993,"percent_change":427,"volume":994,"transactions":9,"vwap":991},"2026-05-12",43.856,43.5,-0.025,6300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":112,"volume":988,"transactions":9,"vwap":1000},"2026-05-11",43.9,43.99,43.875,43.881,-0.004,{"date":1003,"open":868,"high":1004,"low":868,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-08",43.885,0.275,0.63,11300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":868,"change":833,"percent_change":1013,"volume":818,"transactions":9,"vwap":868},"2026-05-07",43.72,43.842,43.54,-0.46,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":856,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-06",43.46,43.812,43.44,1.59,3300,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":38,"volume":782,"transactions":9,"vwap":1025},"2026-05-05",43.099998,43.215,43.128,0.313,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":344,"volume":1033,"transactions":9,"vwap":1031},"2026-05-04",42.78,42.92,42.815,-0.205,7000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-01",43.029999,43.080002,43.02,0.097,0.23,9500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":809,"transactions":9,"vwap":1045},"2026-04-30",42.56,42.923,42.46,0.378,0.89,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1033,"transactions":9,"vwap":1052},"2026-04-29",42.4,42.545,-0.136,-0.32,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":344,"volume":1060,"transactions":9,"vwap":1058},"2026-04-28",42.58,42.681,-0.207,5200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-27",42.71,42.9,42.7,42.888,0.042,0.1,2700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-24",42.53,42.846,0.321,0.75,1800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1013,"volume":809,"transactions":9,"vwap":1082},"2026-04-23",42.64,42.745,42.35,42.525,-0.197,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-22",42.33,42.722,0.462,1.09,10500,{"date":1092,"open":1044,"high":1044,"low":1093,"close":1094,"change":1095,"percent_change":334,"volume":1096,"transactions":9,"vwap":1094},"2026-04-21",42.25,42.26,-0.287,9700,{"date":1098,"open":1099,"high":1057,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-20",42.55,42.42,42.547,-0.116,-0.27,23400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-17",42.43,42.69,42.41,42.663,0.56,1.33,1500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1067,"percent_change":1068,"volume":768,"transactions":9,"vwap":1118},"2026-04-16",42.21,41.94,42.103,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":667,"volume":1124,"transactions":9,"vwap":1122},"2026-04-15",41.58,42.061001,0.349,4500,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":956,"volume":1131,"transactions":9,"vwap":1129},"2026-04-14",41.42,41.725,41.712,0.493,2500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":45,"volume":1137,"transactions":9,"vwap":1135},"2026-04-13",40.66,41.219,0.407,18400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":738,"percent_change":1144,"volume":1124,"transactions":9,"vwap":1143},"2026-04-10",40.86,40.93,40.79,40.812,-0.14,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":710,"volume":1150,"transactions":9,"vwap":1148},"2026-04-09",40.52,40.869,0.283,22100,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",40.21,40.62,40.586,1.077,2.73,7800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":657,"volume":1076,"transactions":9,"vwap":1162},"2026-04-07",39.17,39.509,39.14,-0.021,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-06",39.4,39.53,39.36,0.152,0.39,6800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-02",38.77,39.47,38.741,39.378,-0.017,-0.04,4700,{"date":1183,"open":1184,"high":1168,"low":1184,"close":1185,"change":1186,"percent_change":667,"volume":1187,"transactions":9,"vwap":1185},"2026-04-01",39.13,39.395,0.329,22600,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-31",38.33,39.066002,1.117,2.94,10800,{"date":1196,"open":1197,"high":1197,"low":26,"close":26,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":26},"2026-03-30",38.5,-0.206,-0.54,11500,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-27",38.56,38.080002,38.155,-0.629,-1.62,9400,{"date":1210,"open":1163,"high":1211,"low":1175,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-26",39.34,38.784,-0.726,-1.84,28200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-25",39.59,39.6,39.461,39.51,0.266,0.68,5300,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":364,"volume":1231,"transactions":9,"vwap":1229},"2026-03-24",39.040001,39.42,39.244,-0.156,5600,{"date":1233,"open":1221,"high":1234,"low":1235,"close":1167,"change":1236,"percent_change":82,"volume":1158,"transactions":9,"vwap":1167},"2026-03-23",39.66,39.38,0.521,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-20",39.175,39.22,38.75,38.879,-0.614,-1.55,6900,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":676,"volume":1252,"transactions":9,"vwap":1250},"2026-03-19",39.19,39.495,39.493,-0.088,10700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":950,"transactions":9,"vwap":1258},"2026-03-18",39.93,40.032001,39.56,39.581,-0.553,-1.38,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-17",40.2,40.134,0.074,0.18,1100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1089,"volume":1275,"transactions":9,"vwap":1273},"2026-03-16",39.95,40.13,39.941,40.060001,0.431,10200,{"date":1277,"open":1270,"high":1270,"low":1219,"close":1278,"change":1279,"percent_change":834,"volume":809,"transactions":9,"vwap":1278},"2026-03-13",39.629,-0.181,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-12",39.9,40.034,39.79,39.81,-0.641,-1.58,9200,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1179,"percent_change":1180,"volume":1294,"transactions":9,"vwap":1293},"2026-03-11",40.55,40.338,40.451,2200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":402,"volume":1302,"transactions":9,"vwap":1300},"2026-03-10",40.49,40.87,40.46,40.468,-0.103,8500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1306},"2026-03-09",39.73,40.571,39.63,0.392,0.98,6600,{"date":1312,"open":1263,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1231,"transactions":9,"vwap":1315},"2026-03-06",40.34,40.09,40.179,-0.595,-1.46,{"date":1319,"open":1320,"high":1141,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":760,"transactions":9,"vwap":1322},"2026-03-05",40.92,40.421,40.774,-0.248,-0.6,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-04",40.83,41.07,40.68,41.021999,0.352,0.87,3600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-03",40.36,40.785,40.22,40.67,-0.486,-1.18,15100,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":189,"volume":1349,"transactions":9,"vwap":1347},"2026-03-02",40.61,41.22,41.156,0.077,6000,{"date":1351,"open":1142,"high":1352,"low":1142,"close":1353,"change":1354,"percent_change":1355,"volume":943,"transactions":9,"vwap":1353},"2026-02-27",41.144,41.078999,-0.158,-0.38,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-26",41.39,40.98,41.237,-0.254,-0.61,16300,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-25",41.15,41.515,41.491,0.335,0.81,7200,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1347,"change":1376,"percent_change":324,"volume":1377,"transactions":9,"vwap":1347},"2026-02-24",40.73,41.18,0.379,33100,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-23",41.099998,40.752,40.777,-0.463,-1.12,6100,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":52,"percent_change":956,"volume":1391,"transactions":9,"vwap":1390},"2026-02-20",40.9,41.25,41.24,24200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":899,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-19",40.84,41.025002,40.75,-0.8,42000,{"date":1400,"open":1345,"high":1401,"low":1345,"close":1353,"change":1402,"percent_change":417,"volume":1403,"transactions":9,"vwap":1353},"2026-02-18",41.19,0.264,10000,{"date":1405,"open":1291,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":994,"transactions":9,"vwap":1408},"2026-02-17",40.956,40.494,40.815,0.064,0.16,{"date":1412,"open":1339,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":851,"transactions":9,"vwap":1415},"2026-02-13",40.99,40.64,40.751,0.03,0.07,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-12",41.32,41.57,40.63,40.721,-0.609,-1.47,16200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":877,"percent_change":436,"volume":1433,"transactions":9,"vwap":1432},"2026-02-11",41.28,41.53,41.16,41.33,8900,{"date":1435,"open":1358,"high":1436,"low":1401,"close":1437,"change":489,"percent_change":364,"volume":1172,"transactions":9,"vwap":1437},"2026-02-10",41.485,41.245,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1266,"percent_change":543,"volume":1443,"transactions":9,"vwap":1442},"2026-02-09",41.060001,41.48,41.41,11100,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1033,"transactions":9,"vwap":1447},"2026-02-06",40.38,41.23,0.846,2.09,{"date":1451,"open":1452,"high":1154,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-05",40.43,40.28,40.384,-0.475,-1.16,11700,{"date":1459,"open":1366,"high":1366,"low":1345,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-04",40.859,-0.291,-0.71,6500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1366,"change":1469,"percent_change":1470,"volume":901,"transactions":9,"vwap":1366},"2026-02-03",41.37,41.44,40.77,-0.227,-0.55,{"date":1472,"open":1468,"high":1473,"low":1468,"close":1474,"change":1475,"percent_change":588,"volume":1090,"transactions":9,"vwap":1474},"2026-02-02",41.47,41.377,0.311,{"date":1477,"open":1432,"high":1432,"low":1320,"close":1478,"change":1479,"percent_change":1480,"volume":768,"transactions":9,"vwap":1478},"2026-01-30",41.066002,-0.341,-0.82,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-29",41.43,40.85,41.407,-0.068,-0.16,31900,{"date":1490,"open":1466,"high":1491,"low":1466,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-28",41.51,41.475,0.101,0.24,4300,{"date":1497,"open":1498,"high":1127,"low":1498,"close":1499,"change":912,"percent_change":384,"volume":1500,"transactions":9,"vwap":1499},"2026-01-27",41.17,41.374,17300,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1498,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1498},"2026-01-26",40.97,41.215,0.15,0.37,7500,{"date":1509,"open":1141,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":107,"volume":795,"transactions":9,"vwap":1512},"2026-01-23",41.049999,40.91,41.02,0.025,{"date":1515,"open":143,"high":1375,"low":143,"close":1516,"change":1266,"percent_change":543,"volume":1517,"transactions":9,"vwap":1516},"2026-01-22",40.995,9300,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1408,"change":1522,"percent_change":956,"volume":1523,"transactions":9,"vwap":1408},"2026-01-21",40.33,40.96,0.485,6200,{"date":1525,"open":1512,"high":1512,"low":1526,"close":1520,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1520},"2026-01-20",40.24,-0.869,-2.11,67800,{"date":1531,"open":1127,"high":1127,"low":1532,"close":1533,"change":1534,"percent_change":112,"volume":1535,"transactions":9,"vwap":1533},"2026-01-16",41.105,41.199,-0.003,8200,{"date":1537,"open":1390,"high":1442,"low":1498,"close":1538,"change":1539,"percent_change":850,"volume":1540,"transactions":9,"vwap":1538},"2026-01-15",41.202,0.176,9600,{"date":1542,"open":1543,"high":1375,"low":143,"close":1544,"change":1545,"percent_change":1462,"volume":1546,"transactions":9,"vwap":1544},"2026-01-14",41.040001,41.026001,-0.292,20100,{"date":1548,"open":1358,"high":1358,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":739,"transactions":9,"vwap":1550},"2026-01-13",41.27,41.318,-0.162,-0.39,{"date":1554,"open":1555,"high":1441,"low":1555,"close":1441,"change":1068,"percent_change":1494,"volume":1556,"transactions":9,"vwap":1441},"2026-01-12",41.029999,11400,{"date":1558,"open":1512,"high":1559,"low":1512,"close":1560,"change":1561,"percent_change":667,"volume":1507,"transactions":9,"vwap":1560},"2026-01-09",41.409,41.38,0.346,{"date":1563,"open":1141,"high":1564,"low":1141,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-08",41.080002,41.034,0.003,0.01,30800,{"date":1570,"open":1571,"high":1572,"low":1413,"close":1573,"change":1574,"percent_change":1013,"volume":1575,"transactions":9,"vwap":1573},"2026-01-07",41.2,41.264,41.030998,-0.191,13600,{"date":1577,"open":1327,"high":1578,"low":1327,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-06",41.222,0.382,0.94,3000,{"date":1583,"open":1388,"high":1584,"low":1394,"close":1394,"change":1585,"percent_change":38,"volume":1586,"transactions":9,"vwap":1394},"2026-01-05",40.944,0.295,9000,{"date":1588,"open":1299,"high":1142,"low":1589,"close":1590,"change":1591,"percent_change":436,"volume":1592,"transactions":9,"vwap":1590},"2026-01-02",40.405,40.545,0.083,6400,{"date":1594,"open":1595,"high":1134,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1294,"transactions":9,"vwap":1597},"2025-12-31",40.606,40.445,40.462,-0.307,-0.75,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":257,"volume":1060,"transactions":9,"vwap":1603},"2025-12-30",40.88,40.769,-0.054,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":364,"volume":1581,"transactions":9,"vwap":1608},"2025-12-29",40.71,40.823,-0.164,{"date":1611,"open":1388,"high":1612,"low":1388,"close":1612,"change":1613,"percent_change":-6,"volume":1181,"transactions":9,"vwap":1612},"2025-12-26",40.987,-0.002,{"date":1615,"open":1298,"high":1413,"low":1298,"close":1616,"change":1617,"percent_change":1618,"volume":1172,"transactions":9,"vwap":1616},"2025-12-24",40.989,0.147,0.36,{"date":1620,"open":1339,"high":1484,"low":1134,"close":1621,"change":1251,"percent_change":676,"volume":1622,"transactions":9,"vwap":1621},"2025-12-23",40.842,15000,{"date":1624,"open":1298,"high":1625,"low":1298,"close":1141,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1141},"2025-12-22",40.95,0.254,0.62,7400,{"date":1630,"open":1313,"high":1631,"low":1313,"close":1632,"change":1369,"percent_change":1633,"volume":818,"transactions":9,"vwap":1632},"2025-12-19",40.693,40.676,0.83,{"date":1635,"open":1336,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":89,"volume":1224,"transactions":9,"vwap":1638},"2025-12-18",40.565,40.27,40.341,0.406,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-17",40.35,39.935,-0.481,-1.19,39800,{"date":1648,"open":1649,"high":1299,"low":1263,"close":1650,"change":1651,"percent_change":1487,"volume":1104,"transactions":9,"vwap":1650},"2025-12-16",40.3,40.416,-0.064,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":295,"volume":1658,"transactions":9,"vwap":1656},"2025-12-15",40.45,40.519,40.48,-0.083,2100,{"date":1660,"open":1661,"high":1374,"low":1452,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-12",40.695,40.563,-0.516,-1.26,4200,{"date":1667,"open":1298,"high":1668,"low":1669,"close":1353,"change":1670,"percent_change":436,"volume":1671,"transactions":9,"vwap":1353},"2025-12-11",41.092999,40.685,0.087,6700,{"date":1673,"open":1674,"high":1512,"low":1674,"close":1675,"change":751,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-10",40.41,40.992,0.82,19800,{"date":1679,"open":1526,"high":1680,"low":1526,"close":1134,"change":1681,"percent_change":657,"volume":870,"transactions":9,"vwap":1134},"2025-12-09",40.791,-0.022,{"date":1683,"open":1684,"high":1511,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1535,"transactions":9,"vwap":1686},"2025-12-08",40.69,40.6,40.682,-0.171,-0.42,{"date":1690,"open":1691,"high":1692,"low":1142,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-05",40.885,40.89,40.853,0.091,0.22,10400,{"date":1698,"open":1134,"high":143,"low":1134,"close":1699,"change":1700,"percent_change":112,"volume":1701,"transactions":9,"vwap":1699},"2025-12-04",40.762,-0.006,15400,{"date":1703,"open":1704,"high":1484,"low":1704,"close":1705,"change":1068,"percent_change":122,"volume":1706,"transactions":9,"vwap":1705},"2025-12-03",40.645,40.768,17400,{"date":1708,"open":1709,"high":1394,"low":1709,"close":1710,"change":1670,"percent_change":436,"volume":936,"transactions":9,"vwap":1710},"2025-12-02",40.44,40.668,{"date":1712,"open":1713,"high":1396,"low":1713,"close":1713,"change":1714,"percent_change":344,"volume":1060,"transactions":9,"vwap":1713},"2025-12-01",40.581,-0.196,{"date":1716,"open":1520,"high":1382,"low":1520,"close":1382,"change":1717,"percent_change":454,"volume":1718,"transactions":9,"vwap":1382},"2025-11-28",0.182,11800,{"date":1720,"open":1271,"high":1339,"low":1271,"close":1721,"change":1722,"percent_change":132,"volume":1723,"transactions":9,"vwap":1721},"2025-11-26",40.595,0.315,14800,{"date":1725,"open":1726,"high":1649,"low":1726,"close":1453,"change":454,"percent_change":117,"volume":1727,"transactions":9,"vwap":1453},"2025-11-25",39.39,33200,{"date":1729,"open":1730,"high":1731,"low":1730,"close":148,"change":1732,"percent_change":1733,"volume":1433,"transactions":9,"vwap":148},"2025-11-24",39.16,39.865,0.674,1.72,{"date":1735,"open":1736,"high":1240,"low":1737,"close":1738,"change":1506,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-21",38.86,38.69,39.156,0.95,542800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-20",39.52,40.088001,38.786,-0.548,-1.39,17700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":228,"volume":1403,"transactions":9,"vwap":1754},"2025-11-19",39.29,39.435,39.15,39.334,0.134,{"date":1757,"open":1758,"high":1220,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1622,"transactions":9,"vwap":1759},"2025-11-18",38.91,39.2,-0.404,-1.02,{"date":178,"open":1285,"high":1763,"low":1185,"close":1764,"change":1198,"percent_change":1765,"volume":1231,"transactions":9,"vwap":1764},39.84,39.604,-0.52]