[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVUS":3,"homepage-market-summary":27,"stock-historical-GVUS":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GVUS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs MarketBeta Russell 1000 Value Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4395,0.92,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},63.91,63.67,0.24,0.38,398.022,66.57,51.238,14326.937587176,82.7,642,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":20,"price":144,"is_up":11},"Utilities","XLU",39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},45.3,11669,4259334.396794,40.46,"2025-04-22",[178,181,191,200,209,217,227,236,245,255,265,274,283,291,301,311,317,326,335,344,354,363,370,377,385,393,403,411,420,428,438,449,456,465,475,485,494,502,512,519,527,536,545,553,561,570,578,587,597,605,613,623,633,641,649,658,664,674,683,693,700,706,712,717,722,727,733,741,748,755,762,767,774,778,787,792,798,804,811,817,825,832,839,845,851,859,864,870,875,880,885,890,896,903,908,914,920,926,931,937,941,950,958,965,970,976,983,989,997,1004,1012,1018,1023,1030,1036,1041,1046,1051,1057,1063,1068,1075,1081,1087,1095,1101,1105,1110,1115,1123,1126,1131,1137,1142,1148,1154,1162,1167,1174,1179,1186,1191,1198,1202,1209,1217,1223,1229,1236,1242,1247,1252,1256,1261,1265,1271,1276,1281,1287,1292,1297,1302,1305,1310,1314,1320,1327,1333,1339,1344,1350,1355,1359,1364,1368,1372,1377,1383,1390,1395,1400,1404,1410,1414,1419,1424,1431,1438,1443,1448,1455,1462,1468,1474,1478,1485,1490,1496,1502,1506,1512,1517,1525,1530,1537,1545,1550,1555,1561,1565,1569,1574,1578,1583,1589,1595,1601,1606,1610,1614,1620,1624,1632,1637,1641,1647,1653,1658,1663,1669,1675,1682,1688,1694,1698,1706,1710,1713,1718,1723,1728,1732,1737,1742,1746,1751,1757,1763,1768,1773,1779,1785,1791,1796,1802,1808,1813,1817,1821,1825,1829,1833,1837,1842,1847,1852,1858,1862,1867,1871,1876,1882,1887,1893,1900,1905,1909,1914,1919,1923,1929,1935,1939,1945,1950,1955,1960,1966,1972,1976,1982,1986,1989,1992,1997,2002,2009,2012,2015,2019,2022,2025,2028,2032,2036,2043,2049,2054,2059,2063,2067,2072,2076,2083,2088,2091,2095,2099,2104,2110,2115,2119,2123,2128,2135,2139,2146,2149,2155,2159,2165,2168,2174,2179,2184,2188,2192,2196,2202,2209,2214,2219,2223,2227,2232,2236,2243,2247,2250,2254,2258,2263,2267,2273,2278,2282,2286,2291,2295,2299,2305,2310,2316,2321,2325],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},28,63.9545,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",63.79,63.83,63.39,-0.0689,-0.11,3063.0359,74,63.6245,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",63.77,63.7389,-0.1517,-0.24,332.9879,33,64.0043,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",63.89,63.8906,-0.2592,-0.4,151359.9389,35,63.8901,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":198,"vwap":216},"2026-09-28",64.37,64.1498,-0.5245,-0.81,882.9389,64.2384,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",64.83,64.42,64.6743,0.298,0.46,1447.9609,49,64.612,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":198,"vwap":235},"2026-09-24",64.52,64.27,64.3763,-0.3752,-0.58,403.2346,64.3339,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",65.02,64.7515,-0.3585,-0.55,134.9389,26,64.9906,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",65.13,65.19,65.11,-0.1989,-0.3,1778.9389,40,65.1297,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",65.15,65.32,65.3089,0.4459,0.69,2324.9389,41,65.2548,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":189,"vwap":273},"2026-09-18",65.1,64.79,64.863,-0.3045,-0.47,1123.46554,64.9685,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":261,"volume":280,"transactions":281,"vwap":282},"2026-09-17",65.36,65,65.1675,0.444,1899.9389,29,65.1641,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":214,"volume":288,"transactions":289,"vwap":290},"2026-09-16",66.1,64.7235,-0.5265,8892.9389,163,65.2723,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",65.55,65.24,65.25,-0.3269,-0.5,7584.9389,98,65.504,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",65.57,65.58,65.5769,-0.0177,-0.03,4263.9389,57,65.2081,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":14,"volume":315,"transactions":198,"vwap":316},"2026-09-11",65.5946,0.5949,222.9389,65.5695,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":207,"vwap":325},"2026-09-10",64.982,65.04,64.9997,-0.224,-0.34,1100.3039,65.0018,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",65.43,65.2237,-0.3676,-0.56,3965.9389,45,65.549,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":225,"vwap":343},"2026-09-08",65.71,65.728,65.5913,-0.5061,-0.77,2950.9389,65.7082,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",66.16,66.23,66.0974,-0.4726,-0.71,2503.1101,47,66.3341,{"date":355,"open":356,"high":22,"low":357,"close":22,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",66.31,66.29,0.6134,0.93,498648.9389,51,66.5691,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":49,"volume":367,"transactions":368,"vwap":369},"2026-09-02",65.9566,0.3217,95.9389,24,65.9671,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":179,"vwap":376},"2026-09-01",65.6349,-0.3242,-0.49,98.2219,65.7564,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":189,"vwap":384},"2026-08-31",66.07,65.9591,-0.3491,-0.53,1716.9389,66.1099,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",66.3082,0.1698,0.26,1119.9599,62,66.2893,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",66.21,66.26,66.1384,-0.221,-0.33,906.0899,36,66.2062,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":198,"vwap":410},"2026-08-26",66.382,66.3594,0.0602,0.09,1078.9389,66.3708,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":309,"vwap":419},"2026-08-25",66.04,66.2992,66.03,0.0097,0.01,7088.0889,66.0634,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":389,"volume":425,"transactions":426,"vwap":427},"2026-08-24",66.255,66.2895,0.1695,1446.8309,53,66.1803,{"date":429,"open":430,"high":431,"low":413,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",66.11,66.13,66.12,0.34,0.52,20570.6358,133,66.0734,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",66.318,66.328,65.7,65.78,-0.5882,-0.89,93877.9389,42,65.7062,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":261,"volume":454,"transactions":447,"vwap":455},"2026-08-19",66.475,66.3682,0.454,373.9389,66.4978,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",66,65.9142,0.0242,0.04,545.3549,50,65.9802,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",66.19,65.86,65.89,-0.4663,-0.7,2451.9389,48,66.0665,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",66.49,66.52,66.3563,-0.0437,-0.07,205132.2039,75,66.5192,{"date":486,"open":346,"high":487,"low":346,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",66.42,66.4,0.2783,0.42,2021.9389,32,66.3644,{"date":495,"open":415,"high":496,"low":415,"close":497,"change":498,"percent_change":307,"volume":499,"transactions":500,"vwap":501},"2026-08-12",66.1599,66.1217,-0.0183,874.0039,34,66.0804,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",66.06,66.34,66.14,-0.102,-0.15,7781.9389,104,66.2012,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":119,"volume":517,"transactions":492,"vwap":518},"2026-08-10",66.27,66.242,0.1643,597.0889,66.237,{"date":520,"open":458,"high":521,"low":458,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",66.0777,0.3884,0.59,212.5278,19,66.0142,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",65.74,65.6893,-0.1143,-0.17,679.0179,64,65.738,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",65.69,65.8036,-0.0634,-0.1,1010.9389,22,65.7447,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":473,"vwap":552},"2026-08-04",65.05,65.867,0.6219,0.95,5942.923554,65.2849,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",65.2451,0.6651,1.03,171.3219,21,65.1464,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":389,"percent_change":124,"volume":567,"transactions":568,"vwap":569},"2026-07-31",64.372,64.69,64.295,64.58,111153.9609,46,64.6874,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":223,"volume":575,"transactions":576,"vwap":577},"2026-07-30",63.785,64.32,0.2973,213424.9389,17,64.3183,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":559,"vwap":586},"2026-07-29",64.395,64.4264,64.0227,-0.6749,-1.04,614.9389,64.4117,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",64.65,64.7,64.6976,0.6273,0.98,4082.2159,15,64.6757,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":523,"volume":602,"transactions":603,"vwap":604},"2026-07-27",64.05,64.0703,0.3771,304.9389,18,64.2019,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":281,"vwap":612},"2026-07-24",63.73,63.6932,0.554,0.88,739.9609,63.7256,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":253,"vwap":622},"2026-07-23",63.11,63.21,63.1,63.1392,-0.3999,-0.63,4923.2155,63.1171,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",63.6099,63.61,63.5391,0.0532,0.08,1041.9389,20,63.5686,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":595,"vwap":640},"2026-07-21",63.515,63.4859,0.1048,0.17,267.9389,63.511,{"date":642,"open":185,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":525,"vwap":644},"2026-07-20",63.4,63.38,63.3811,-0.3029,-0.48,258568.9389,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":559,"vwap":657},"2026-07-17",63.9,63.98,63.684,-0.366,-0.57,897.6409,63.929,{"date":659,"open":652,"high":599,"low":660,"close":599,"change":661,"percent_change":550,"volume":662,"transactions":543,"vwap":663},"2026-07-16",63.93,0.6033,1294.9389,63.9549,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-15",63.37,63.56,63.4467,0.2073,0.33,2609.9389,30,63.4187,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":374,"volume":680,"transactions":681,"vwap":682},"2026-07-14",63.35,63.18,63.2394,-0.3104,334.9059,16,63.2509,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":559,"vwap":692},"2026-07-13",63.54,63.59,63.49,63.5498,0.1748,0.28,1394.9389,63.5402,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",63.22,63.375,0.173,0.27,700,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":124,"volume":705,"transactions":9,"vwap":703},"2026-07-09",63.24,63.202,0.252,600,{"date":707,"open":708,"high":125,"low":708,"close":125,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":125},"2026-07-08",62.92,-0.652,-1.03,300,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":119,"volume":705,"transactions":9,"vwap":715},"2026-07-07",63.72,63.602,0.158,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":638,"volume":699,"transactions":9,"vwap":720},"2026-07-06",63.36,63.444,0.11,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":56,"volume":726,"transactions":9,"vwap":724},"2026-07-02",63.334,0.745,100,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":434,"volume":732,"transactions":9,"vwap":730},"2026-07-01",62.825,62.589,0.324,200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":481,"volume":740,"transactions":9,"vwap":738},"2026-06-30",62.12,62.42,62.049999,62.265,-0.045,10200,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":461,"volume":747,"transactions":9,"vwap":744},"2026-06-29",62.29,62.31,62.24,0.023,1200,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":620,"volume":754,"transactions":9,"vwap":752},"2026-06-26",62.51,62.26,62.287,-0.395,1400,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-25",63.040001,62.682,0.841,1.36,2200,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":271,"volume":754,"transactions":9,"vwap":765},"2026-06-24",62.080002,61.841,-0.29,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",62.3,62.131,-0.582,-0.93,400,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":223,"volume":726,"transactions":9,"vwap":776},"2026-06-22",62.713,0.288,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-18",62.48,62.53,62.4,62.425,0.494,0.8,800,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":69,"volume":170,"transactions":9,"vwap":790},"2026-06-17",62.78,61.931,-0.676,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":196,"volume":797,"transactions":9,"vwap":795},"2026-06-16",62.94,62.607,-0.149,500,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":773,"transactions":9,"vwap":801},"2026-06-15",62.91,62.756,0.567,0.91,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":803,"volume":810,"transactions":9,"vwap":808},"2026-06-12",62.28,62.09,62.189,0.562,1500,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":699,"transactions":9,"vwap":814},"2026-06-11",60.8,61.627,1.125,1.86,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-10",60.63,60.65,60.502,-0.624,-1.02,1100,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":773,"transactions":9,"vwap":828},"2026-06-09",60.81,61.126,60.78,0.176,0.29,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":698,"volume":838,"transactions":9,"vwap":836},"2026-06-08",61.080002,61.2,60.95,0.164,5900,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":711,"transactions":9,"vwap":842},"2026-06-05",61.32,60.786,-1.104,-1.78,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":711,"transactions":9,"vwap":848},"2026-06-04",61.81,61.89,0.396,0.64,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",61.59,61.64,61.494,0.02,0.03,900,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":711,"transactions":9,"vwap":861},"2026-06-02",61.474,0.503,0.82,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":797,"transactions":9,"vwap":867},"2026-06-01",61.09,60.971,-0.133,-0.22,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":726,"transactions":9,"vwap":872},"2026-05-29",61.104,-0.046,-0.08,{"date":876,"open":835,"high":877,"low":878,"close":878,"change":879,"percent_change":408,"volume":858,"transactions":9,"vwap":878},"2026-05-28",61.27,61.15,0.058,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":711,"transactions":9,"vwap":882},"2026-05-27",61.091999,-0.121,-0.2,{"date":886,"open":835,"high":887,"low":835,"close":887,"change":888,"percent_change":889,"volume":705,"transactions":9,"vwap":887},"2026-05-26",61.213,0.527,0.87,{"date":891,"open":820,"high":892,"low":820,"close":893,"change":894,"percent_change":895,"volume":754,"transactions":9,"vwap":893},"2026-05-22",60.83,60.686,0.421,0.7,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":786,"transactions":9,"vwap":900},"2026-05-21",59.96,60.3,60.265,0.257,0.43,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":359,"volume":705,"transactions":9,"vwap":906},"2026-05-20",59.68,60.0079994,0.552,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":797,"transactions":9,"vwap":911},"2026-05-19",59.375,59.456,-0.271,-0.45,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":705,"transactions":9,"vwap":917},"2026-05-18",59.51,59.727,0.115,0.19,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":754,"transactions":9,"vwap":923},"2026-05-15",59.66,59.612,-0.763,-1.26,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":919,"volume":705,"transactions":9,"vwap":929},"2026-05-14",60.5,60.375,0.113,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":732,"transactions":9,"vwap":934},"2026-05-13",60.14,60.262,0.076,0.13,{"date":938,"open":905,"high":939,"low":905,"close":939,"change":940,"percent_change":541,"volume":773,"transactions":9,"vwap":939},"2026-05-12",60.186,-0.061,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-11",60.19,60.355,60.16,60.247,0.218,0.36,1300,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-08",59.99,60.07,60.028999,0.47,0.79,2400,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":732,"transactions":9,"vwap":962},"2026-05-07",59.88,59.94,59.559,-0.692,-1.15,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":114,"volume":699,"transactions":9,"vwap":968},"2026-05-06",60.099998,60.251,0.675,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":773,"transactions":9,"vwap":973},"2026-05-05",59.41,59.576,0.639,1.08,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":705,"transactions":9,"vwap":980},"2026-05-04",59.13,59.17,58.937,-0.382,-0.64,{"date":984,"open":972,"high":985,"low":986,"close":986,"change":874,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-01",59.5,59.319,-0.13,12000,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-04-30",58.63,59.399,58.61,1.118,1.92,8300,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":307,"volume":1003,"transactions":9,"vwap":1000},"2026-04-29",58.24,58.281,58.23,-0.02,3100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":786,"transactions":9,"vwap":1009},"2026-04-28",58.34,58.35,58.3,58.301,-0.182,-0.31,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":461,"volume":858,"transactions":9,"vwap":1016},"2026-04-27",58.66,58.45,58.483,0.024,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":879,"percent_change":1022,"volume":170,"transactions":9,"vwap":1021},"2026-04-24",58.44,58.459,0.1,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":19,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-23",58.52,58.29,58.401,0.41,2500,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":19,"volume":1035,"transactions":9,"vwap":1033},"2026-04-22",58.11,58.161,0.137,3000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":382,"volume":773,"transactions":9,"vwap":1039},"2026-04-21",58.129,58.023998,-0.307,{"date":1042,"open":1008,"high":1043,"low":1008,"close":1044,"change":1045,"percent_change":1002,"volume":858,"transactions":9,"vwap":1044},"2026-04-20",58.46,58.331,-0.014,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":711,"transactions":9,"vwap":1048},"2026-04-17",58.345,0.555,0.96,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":955,"volume":1056,"transactions":9,"vwap":1054},"2026-04-16",57.6,57.79,0.271,4200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":766,"volume":1062,"transactions":9,"vwap":1060},"2026-04-15",57.51,57.519,-0.165,1600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":704,"percent_change":1067,"volume":957,"transactions":9,"vwap":1066},"2026-04-14",57.44,57.684,0.44,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-13",56.8,57.432,0.483,0.85,1800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":773,"transactions":9,"vwap":1078},"2026-04-10",57.36,56.949,-0.351,-0.61,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":850,"volume":797,"transactions":9,"vwap":1085},"2026-04-09",57.141,57.33,57.3,0.362,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-08",56.689,56.95,56.938,1.344,2.42,245200,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":109,"volume":1100,"transactions":9,"vwap":1098},"2026-04-07",55.35,55.594,-0.004,2600,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":901,"percent_change":223,"volume":699,"transactions":9,"vwap":1104},"2026-04-06",55.492,55.598,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":698,"volume":1003,"transactions":9,"vwap":1108},"2026-04-02",55.15,55.341,0.148,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":523,"volume":1062,"transactions":9,"vwap":1113},"2026-04-01",55.19,55.193,0.323,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-31",54.35,54.9,54.87,1.091,2.03,240900,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1061,"percent_change":1011,"volume":726,"transactions":9,"vwap":1125},"2026-03-30",53.779,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":711,"transactions":9,"vwap":1128},"2026-03-27",53.944,-0.603,-1.11,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":786,"transactions":9,"vwap":1134},"2026-03-26",55.049999,54.547,-0.618,-1.12,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":104,"volume":858,"transactions":9,"vwap":1140},"2026-03-25",55.22,55.165,0.035,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":699,"transactions":9,"vwap":1144},"2026-03-24",55.13,55.084999,0.129,0.23,{"date":1149,"open":1150,"high":1112,"low":1151,"close":1152,"change":1153,"percent_change":359,"volume":824,"transactions":9,"vwap":1152},"2026-03-23",54.99,54.97,55.00099945,0.506,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-20",54.81,54.89,54.495,-0.687,-1.24,2000,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":732,"transactions":9,"vwap":1164},"2026-03-19",55.182,-0.075,-0.14,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":858,"transactions":9,"vwap":1171},"2026-03-18",55.641,55.69,55.257,-0.654,-1.17,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":901,"percent_change":223,"volume":773,"transactions":9,"vwap":1178},"2026-03-17",56.02,56.060001,55.911,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":889,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",55.72,55.75,55.654,0.481,2300,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":856,"volume":170,"transactions":9,"vwap":1189},"2026-03-13",55.31,55.173,0.012,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":705,"transactions":9,"vwap":1195},"2026-03-12",55.395,55.44,55.161,-0.738,-1.32,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":187,"percent_change":884,"volume":699,"transactions":9,"vwap":1201},"2026-03-11",55.94,55.899,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":766,"volume":1208,"transactions":9,"vwap":1206},"2026-03-10",56.462,56.51,56.0089989,-0.161,3600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-03-09",55.62,56.17,55.59,0.22,0.39,5000,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1219,"change":1221,"percent_change":1222,"volume":810,"transactions":9,"vwap":1219},"2026-03-06",55.95,55.97,-0.734,-1.29,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1160,"volume":858,"transactions":9,"vwap":1227},"2026-03-05",56.85,56.48,56.684,-0.711,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-04",57.31,57.395,0.304,0.53,4600,{"date":1237,"open":1090,"high":1238,"low":1090,"close":1239,"change":1240,"percent_change":1241,"volume":1100,"transactions":9,"vwap":1239},"2026-03-03",57.12,57.091,-0.782,-1.35,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":726,"transactions":9,"vwap":1244},"2026-03-02",57.873,-0.022,-0.04,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":857,"volume":711,"transactions":9,"vwap":1250},"2026-02-27",57.7,57.895,0.015,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":721,"volume":726,"transactions":9,"vwap":1254},"2026-02-26",57.88,0.061,{"date":1257,"open":1054,"high":1258,"low":1054,"close":1258,"change":1259,"percent_change":1260,"volume":711,"transactions":9,"vwap":1258},"2026-02-25",57.819,0.181,0.31,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":134,"volume":726,"transactions":9,"vwap":1263},"2026-02-24",57.638,0.377,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":699,"transactions":9,"vwap":1268},"2026-02-23",57.41,57.261,-0.579,-1,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":726,"transactions":9,"vwap":1273},"2026-02-20",57.84,0.322,0.56,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":196,"volume":711,"transactions":9,"vwap":1279},"2026-02-19",57.39,57.518,-0.139,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1274,"percent_change":1275,"volume":1286,"transactions":9,"vwap":1285},"2026-02-18",57.77,57.605,57.657,1700,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":726,"transactions":9,"vwap":1289},"2026-02-17",57.335,-0.112,-0.19,{"date":1293,"open":1238,"high":1294,"low":1238,"close":1294,"change":1295,"percent_change":1296,"volume":711,"transactions":9,"vwap":1294},"2026-02-13",57.447,0.348,0.61,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":732,"transactions":9,"vwap":1299},"2026-02-12",57.098999,-0.691,-1.2,{"date":1303,"open":1054,"high":1054,"low":1054,"close":1054,"change":1304,"percent_change":690,"volume":726,"transactions":9,"vwap":1054},"2026-02-11",0.16,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":773,"transactions":9,"vwap":1307},"2026-02-10",57.63,-0.103,-0.18,{"date":1311,"open":1283,"high":1283,"low":1312,"close":1312,"change":1313,"percent_change":1246,"volume":711,"transactions":9,"vwap":1312},"2026-02-09",57.733,-0.025,{"date":1315,"open":1316,"high":1054,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":797,"transactions":9,"vwap":1317},"2026-02-06",57.35,57.758,1.046,1.84,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":773,"transactions":9,"vwap":1324},"2026-02-05",56.91,56.71,56.712,-0.455,-0.8,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1214,"volume":699,"transactions":9,"vwap":1331},"2026-02-04",57.24,57.16,57.167,0.127,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":711,"transactions":9,"vwap":1336},"2026-02-03",57.265,57.040001,0.101,0.18,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":785,"volume":773,"transactions":9,"vwap":1342},"2026-02-02",56.9,56.939,0.452,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":508,"volume":786,"transactions":9,"vwap":1347},"2026-01-30",56.44,56.487,56.31,-0.086,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":19,"percent_change":902,"volume":705,"transactions":9,"vwap":1354},"2026-01-29",56.64,56.36,56.573,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":746,"percent_change":461,"volume":1062,"transactions":9,"vwap":1358},"2026-01-28",56.33,56.333,{"date":1360,"open":1361,"high":1348,"low":1362,"close":1348,"change":857,"percent_change":1363,"volume":1286,"transactions":9,"vwap":1348},"2026-01-27",56.26,56.25,0.05,{"date":1365,"open":1366,"high":1348,"low":1366,"close":1367,"change":1109,"percent_change":389,"volume":786,"transactions":9,"vwap":1367},"2026-01-26",56.258,56.28,{"date":1369,"open":1176,"high":1370,"low":1176,"close":1370,"change":1371,"percent_change":331,"volume":773,"transactions":9,"vwap":1370},"2026-01-23",56.132,-0.316,{"date":1373,"open":1205,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":389,"volume":740,"transactions":9,"vwap":1375},"2026-01-22",56.61,56.448,0.149,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":711,"transactions":9,"vwap":1380},"2026-01-21",56.3,56.299,0.823,1.48,{"date":1384,"open":1385,"high":1386,"low":1194,"close":1387,"change":1388,"percent_change":1389,"volume":170,"transactions":9,"vwap":1387},"2026-01-20",55.86,55.89,55.476,-0.804,-1.43,{"date":1391,"open":1379,"high":1392,"low":1362,"close":1367,"change":1393,"percent_change":307,"volume":1394,"transactions":9,"vwap":1367},"2026-01-16",56.32,-0.019,3200,{"date":1396,"open":1397,"high":1398,"low":1380,"close":1380,"change":1399,"percent_change":124,"volume":824,"transactions":9,"vwap":1380},"2026-01-15",56.47,56.49,0.222,{"date":1401,"open":1176,"high":1402,"low":1176,"close":1402,"change":1403,"percent_change":139,"volume":858,"transactions":9,"vwap":1402},"2026-01-14",56.077,0.177,{"date":1405,"open":1176,"high":1406,"low":1407,"close":1408,"change":109,"percent_change":1002,"volume":1409,"transactions":9,"vwap":1408},"2026-01-13",56.040001,55.79,55.9,1900,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1002,"volume":699,"transactions":9,"vwap":1412},"2026-01-12",55.91,-0.012,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":726,"transactions":9,"vwap":1416},"2026-01-09",55.922,0.376,0.68,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":732,"transactions":9,"vwap":1421},"2026-01-08",55.546,0.463,0.84,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":823,"volume":1430,"transactions":9,"vwap":1428},"2026-01-07",55.27,55.32,55.083,-0.565,9000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":550,"volume":1437,"transactions":9,"vwap":1434},"2026-01-06",55.502,55.648,55.47,0.521,128200,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":726,"transactions":9,"vwap":1440},"2026-01-05",55.127,0.665,1.22,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":726,"transactions":9,"vwap":1445},"2026-01-02",54.462,0.388,0.72,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":797,"transactions":9,"vwap":1452},"2025-12-31",54.22,54.26,54.074001,-0.378,-0.69,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":307,"volume":1461,"transactions":9,"vwap":1458},"2025-12-30",54.4,54.452,54.39,-0.018,259100,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":874,"percent_change":508,"volume":1467,"transactions":9,"vwap":1466},"2025-12-29",54.51,54.46,54.47,174900,{"date":1469,"open":1470,"high":1470,"low":1465,"close":1471,"change":1472,"percent_change":1473,"volume":747,"transactions":9,"vwap":1471},"2025-12-26",54.6,54.55,-0.064,-0.12,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1067,"volume":726,"transactions":9,"vwap":1476},"2025-12-24",54.614,0.241,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":797,"transactions":9,"vwap":1482},"2025-12-23",54.31,54.44,54.373,-0.202,-0.37,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":129,"volume":773,"transactions":9,"vwap":1488},"2025-12-22",54.43,54.575,0.422,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":433,"volume":797,"transactions":9,"vwap":1494},"2025-12-19",54.201,54.27,54.153,0.184,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":119,"volume":1501,"transactions":9,"vwap":1499},"2025-12-18",54.029999,53.969,0.135,16600,{"date":1503,"open":1450,"high":1450,"low":1504,"close":1504,"change":1505,"percent_change":913,"volume":1056,"transactions":9,"vwap":1504},"2025-12-17",53.834,-0.242,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":773,"transactions":9,"vwap":1509},"2025-12-16",54,54.076,-0.397,-0.73,{"date":1513,"open":1481,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":638,"volume":786,"transactions":9,"vwap":1514},"2025-12-15",54.473,54.37,0.092,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-12",54.616,54.304,54.381,-0.249,-0.46,2100,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":711,"transactions":9,"vwap":1527},"2025-12-11",54.63,0.317,0.58,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":170,"transactions":9,"vwap":1534},"2025-12-10",53.93,54.41,54.313,0.723,1.35,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-09",53.79,53.88,53.59,-0.088,-0.16,5600,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1079,"percent_change":1549,"volume":726,"transactions":9,"vwap":1548},"2025-12-08",53.66,53.678,-0.65,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1022,"volume":732,"transactions":9,"vwap":1553},"2025-12-05",54.15,54.028999,0.055,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":481,"volume":711,"transactions":9,"vwap":1559},"2025-12-04",54.040001,53.9,53.974,-0.037,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1073,"volume":726,"transactions":9,"vwap":1563},"2025-12-03",54.011002,0.457,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":856,"volume":726,"transactions":9,"vwap":1567},"2025-12-02",53.554,0.011,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":471,"volume":711,"transactions":9,"vwap":1572},"2025-12-01",53.81,53.543,-0.377,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1296,"volume":726,"transactions":9,"vwap":1576},"2025-11-28",53.92,0.326,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":726,"transactions":9,"vwap":1580},"2025-11-26",53.594,0.344,0.65,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":786,"transactions":9,"vwap":1586},"2025-11-25",53.21,53.25,0.692,1.32,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":170,"transactions":9,"vwap":1592},"2025-11-24",52.38,52.558,0.368,0.71,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":858,"transactions":9,"vwap":1598},"2025-11-21",52.12,52.19,0.818,1.59,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":69,"volume":732,"transactions":9,"vwap":1604},"2025-11-20",51.63,51.372,-0.561,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":874,"percent_change":508,"volume":726,"transactions":9,"vwap":1609},"2025-11-19",51.86,51.933,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":857,"volume":732,"transactions":9,"vwap":1612},"2025-11-18",52.013,0.013,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":699,"transactions":9,"vwap":1617},"2025-11-17",52.68,52,-0.575,-1.09,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1061,"percent_change":1011,"volume":732,"transactions":9,"vwap":1623},"2025-11-14",52.84,52.575,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-13",52.77,52.7,52.74,-0.694,-1.3,14600,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":124,"volume":732,"transactions":9,"vwap":1635},"2025-11-12",53.52,53.434,0.212,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":850,"volume":726,"transactions":9,"vwap":1639},"2025-11-11",53.222,0.337,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":732,"transactions":9,"vwap":1644},"2025-11-10",52.95,52.885,0.425,0.81,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":434,"volume":1652,"transactions":9,"vwap":1650},"2025-11-07",52.2,52.46,0.269,88600,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":732,"transactions":9,"vwap":1655},"2025-11-06",52.191,-0.272,-0.52,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1417,"percent_change":1447,"volume":705,"transactions":9,"vwap":1662},"2025-11-05",52.215,52.57,52.463,{"date":1664,"open":1649,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":786,"transactions":9,"vwap":1666},"2025-11-04",52.21,52.087002,-0.312,-0.6,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":797,"transactions":9,"vwap":1672},"2025-11-03",52.47,52.399,-0.198,-0.38,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":902,"volume":1681,"transactions":9,"vwap":1679},"2025-10-31",52.36,52.6,52.597,0.227,275300,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":949,"transactions":9,"vwap":1685},"2025-10-30",52.81,52.37,-0.169,-0.32,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":699,"transactions":9,"vwap":1691},"2025-10-29",52.919,52.539,-0.411,-0.78,{"date":1695,"open":1696,"high":1696,"low":1643,"close":1643,"change":1697,"percent_change":1454,"volume":170,"transactions":9,"vwap":1643},"2025-10-28",53.13,-0.368,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":523,"volume":1705,"transactions":9,"vwap":1703},"2025-10-27",53.2,53.32,53.16,53.318,0.313,271900,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1529,"volume":726,"transactions":9,"vwap":1708},"2025-10-24",53.0050011,0.305,{"date":1711,"open":1661,"high":1626,"low":1661,"close":1627,"change":1712,"percent_change":955,"volume":699,"transactions":9,"vwap":1627},"2025-10-23",0.249,{"date":1714,"open":1671,"high":1671,"low":1715,"close":1715,"change":912,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-22",52.451,-0.51,2800,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":726,"transactions":9,"vwap":1720},"2025-10-21",52.722,0.077,0.15,{"date":1724,"open":1616,"high":1616,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":797,"transactions":9,"vwap":1725},"2025-10-20",52.645,0.54,1.04,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":434,"volume":726,"transactions":9,"vwap":1730},"2025-10-17",52.105,0.272,{"date":1733,"open":1617,"high":1617,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":699,"transactions":9,"vwap":1734},"2025-10-16",51.833,-0.557,-1.06,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":947,"percent_change":490,"volume":705,"transactions":9,"vwap":1741},"2025-10-15",52.256,52.4,52.39,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1264,"percent_change":35,"volume":705,"transactions":9,"vwap":1745},"2025-10-14",51.96,52.172,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":726,"transactions":9,"vwap":1748},"2025-10-13",51.795,0.557,1.09,{"date":1752,"open":1753,"high":1753,"low":23,"close":23,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":23},"2025-10-10",51.51,-1.069,-2.04,2900,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":732,"transactions":9,"vwap":1760},"2025-10-09",52.41,52.307,-0.327,-0.62,{"date":1764,"open":1616,"high":1765,"low":1766,"close":1767,"change":1721,"percent_change":1722,"volume":824,"transactions":9,"vwap":1767},"2025-10-08",52.71,52.63,52.634,{"date":1769,"open":1770,"high":1661,"low":1770,"close":1771,"change":1772,"percent_change":1011,"volume":824,"transactions":9,"vwap":1771},"2025-10-07",52.51,52.557,-0.166,{"date":1774,"open":1775,"high":1776,"low":1767,"close":1776,"change":1777,"percent_change":1778,"volume":773,"transactions":9,"vwap":1776},"2025-10-06",52.67,52.723,0.074,0.14,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":732,"transactions":9,"vwap":1782},"2025-10-03",52.82,52.649,0.253,0.48,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":408,"volume":773,"transactions":9,"vwap":1789},"2025-10-02",52.235,52.44,52.396,0.046,{"date":1792,"open":1665,"high":1793,"low":1598,"close":1793,"change":1794,"percent_change":104,"volume":1795,"transactions":9,"vwap":1793},"2025-10-01",52.35,0.033,10000,{"date":1797,"open":1598,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":698,"volume":1801,"transactions":9,"vwap":1798},"2025-09-30",52.317,52.02,0.142,6600,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":629,"volume":949,"transactions":9,"vwap":1806},"2025-09-29",52.080002,52.22,52.175,0.041,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":726,"transactions":9,"vwap":1810},"2025-09-26",52.134,0.443,0.86,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":297,"volume":726,"transactions":9,"vwap":1815},"2025-09-25",51.691,-0.259,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1762,"volume":726,"transactions":9,"vwap":1819},"2025-09-24",51.95,-0.324,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":417,"volume":726,"transactions":9,"vwap":1823},"2025-09-23",52.274,0.005,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":987,"volume":726,"transactions":9,"vwap":1827},"2025-09-22",52.269,-0.066,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1543,"volume":726,"transactions":9,"vwap":1831},"2025-09-19",52.335,-0.085,{"date":1834,"open":1759,"high":1835,"low":1759,"close":1835,"change":1836,"percent_change":523,"volume":711,"transactions":9,"vwap":1835},"2025-09-18",52.42,0.307,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":726,"transactions":9,"vwap":1839},"2025-09-17",52.113,0.107,0.21,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1413,"percent_change":1002,"volume":1100,"transactions":9,"vwap":1846},"2025-09-16",51.85,52.049999,52.0060005,{"date":1848,"open":1849,"high":1804,"low":1850,"close":1850,"change":1851,"percent_change":1473,"volume":1062,"transactions":9,"vwap":1850},"2025-09-15",52.040001,52.018002,-0.06,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1074,"transactions":9,"vwap":1855},"2025-09-12",52.14,52.077999,-0.282,-0.54,{"date":1859,"open":1793,"high":1677,"low":1793,"close":1677,"change":1860,"percent_change":1861,"volume":711,"transactions":9,"vwap":1677},"2025-09-11",0.651,1.26,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1473,"percent_change":1866,"volume":747,"transactions":9,"vwap":1865},"2025-09-10",51.72,51.709,-0.23,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1304,"volume":726,"transactions":9,"vwap":1869},"2025-09-09",51.829,0.084,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1460,"percent_change":307,"volume":747,"transactions":9,"vwap":1874},"2025-09-08",51.7,51.745,51.57,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":196,"volume":1100,"transactions":9,"vwap":1880},"2025-09-05",51.92,51.55,51.763,-0.126,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":63,"volume":711,"transactions":9,"vwap":1885},"2025-09-04",51.76,51.889,0.465,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1543,"volume":810,"transactions":9,"vwap":1890},"2025-09-03",51.39,51.424,51.33,-0.081,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1898,"percent_change":374,"volume":1899,"transactions":9,"vwap":1896},"2025-09-02",51.48,51.505,51.2,-0.254,4800,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":732,"transactions":9,"vwap":1902},"2025-08-29",51.759,-0.047,-0.09,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":857,"percent_change":104,"volume":797,"transactions":9,"vwap":1908},"2025-08-28",51.64,51.806,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":919,"percent_change":1913,"volume":773,"transactions":9,"vwap":1912},"2025-08-27",51.718,51.776,0.37,{"date":1915,"open":1753,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":638,"volume":773,"transactions":9,"vwap":1916},"2025-08-26",51.586,51.47,0.087,{"date":1920,"open":1907,"high":1921,"low":1922,"close":1922,"change":251,"percent_change":233,"volume":786,"transactions":9,"vwap":1922},"2025-08-25",51.65,51.499,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":732,"transactions":9,"vwap":1926},"2025-08-22",51.84,51.799,0.832,1.63,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":711,"transactions":9,"vwap":1932},"2025-08-21",51.099998,50.967,-0.183,-0.36,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":919,"volume":726,"transactions":9,"vwap":1937},"2025-08-20",51.15,0.097,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1841,"volume":773,"transactions":9,"vwap":1943},"2025-08-19",51.07,51.028,51.053001,0.109,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":721,"volume":711,"transactions":9,"vwap":1948},"2025-08-18",50.946,50.944,0.054,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1011,"volume":1286,"transactions":9,"vwap":1953},"2025-08-15",50.96,50.89,-0.156,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1866,"volume":747,"transactions":9,"vwap":1958},"2025-08-14",50.909,51.046001,-0.116,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":732,"transactions":9,"vwap":1963},"2025-08-13",50.98,51.162,0.492,0.97,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":949,"transactions":9,"vwap":1969},"2025-08-12",50.25,50.67,0.601,1.2,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1687,"volume":726,"transactions":9,"vwap":1974},"2025-08-11",50.069,-0.159,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1275,"volume":858,"transactions":9,"vwap":1980},"2025-08-08",50.31,50.2,50.228,0.278,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":739,"percent_change":1904,"volume":1985,"transactions":9,"vwap":1984},"2025-08-07",49.95,0,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1824,"percent_change":417,"volume":726,"transactions":9,"vwap":1988},"2025-08-06",49.995,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1246,"percent_change":874,"volume":726,"transactions":9,"vwap":1991},"2025-08-05",49.99,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":726,"transactions":9,"vwap":1994},"2025-08-04",50.029999,0.491,0.99,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":726,"transactions":9,"vwap":1999},"2025-08-01",49.539,-0.596,-1.19,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-07-31",50.13,50.135,-0.461,-0.91,146700,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":1816,"percent_change":1716,"volume":726,"transactions":9,"vwap":2011},"2025-07-30",50.596,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":873,"percent_change":1904,"volume":726,"transactions":9,"vwap":2014},"2025-07-29",50.855,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":1523,"volume":726,"transactions":9,"vwap":2017},"2025-07-28",50.901,-0.236,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":638,"percent_change":670,"volume":726,"transactions":9,"vwap":2021},"2025-07-25",51.137,{"date":2023,"open":1932,"high":1932,"low":1932,"close":1932,"change":2024,"percent_change":869,"volume":726,"transactions":9,"vwap":1932},"2025-07-24",-0.111,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1640,"percent_change":134,"volume":726,"transactions":9,"vwap":2027},"2025-07-23",51.077999,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":63,"volume":726,"transactions":9,"vwap":2030},"2025-07-22",50.741,0.451,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":109,"percent_change":1002,"volume":726,"transactions":9,"vwap":2035},"2025-07-21",50.5,50.29,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":541,"volume":2042,"transactions":9,"vwap":2040},"2025-07-18",50.38,50.24,50.3,-0.048,7900,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1409,"transactions":9,"vwap":2046},"2025-07-17",50.14,50.348,0.301,0.6,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":1722,"percent_change":2053,"volume":711,"transactions":9,"vwap":2052},"2025-07-16",49.94,50.047001,0.3,{"date":2055,"open":2035,"high":2035,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":711,"transactions":9,"vwap":2056},"2025-07-15",49.897,-0.586,-1.16,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":1778,"volume":726,"transactions":9,"vwap":2061},"2025-07-14",50.483,0.071,{"date":2064,"open":2038,"high":2065,"low":2038,"close":2065,"change":2066,"percent_change":297,"volume":732,"transactions":9,"vwap":2065},"2025-07-11",50.412,-0.253,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":1234,"volume":732,"transactions":9,"vwap":2070},"2025-07-10",50.75,50.665,0.266,{"date":2073,"open":2040,"high":2074,"low":2040,"close":2074,"change":2075,"percent_change":119,"volume":711,"transactions":9,"vwap":2074},"2025-07-09",50.399,0.125,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":417,"volume":2082,"transactions":9,"vwap":2080},"2025-07-08",50.33,50.42,50.274,0.003,6500,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2007,"volume":732,"transactions":9,"vwap":2086},"2025-07-07",50.56,50.271,-0.464,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1114,"percent_change":850,"volume":726,"transactions":9,"vwap":2090},"2025-07-03",50.735,{"date":2092,"open":2035,"high":2065,"low":2093,"close":2065,"change":2062,"percent_change":1778,"volume":2094,"transactions":9,"vwap":2065},"2025-07-02",50.26,5300,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":610,"volume":726,"transactions":9,"vwap":2097},"2025-07-01",50.341,0.438,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":124,"volume":797,"transactions":9,"vwap":2102},"2025-06-30",49.76,49.903,0.197,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":433,"volume":699,"transactions":9,"vwap":2108},"2025-06-27",49.78,49.815,49.706,0.169,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":155,"volume":726,"transactions":9,"vwap":2113},"2025-06-26",49.51,49.537,0.366,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":1080,"volume":726,"transactions":9,"vwap":2117},"2025-06-25",49.171,-0.302,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":697,"percent_change":148,"volume":732,"transactions":9,"vwap":2122},"2025-06-24",49.36,49.473,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":1447,"volume":726,"transactions":9,"vwap":2126},"2025-06-23",49.16,49.3,0.354,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1332,"percent_change":389,"volume":2134,"transactions":9,"vwap":2133},"2025-06-20",48.95,48.97,48.88,48.946,4900,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":629,"percent_change":1304,"volume":726,"transactions":9,"vwap":2138},"2025-06-18",49.0099983,48.819,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1692,"percent_change":2145,"volume":773,"transactions":9,"vwap":2144},"2025-06-17",48.96,49.02,48.68,48.739,-0.84,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":124,"percent_change":863,"volume":726,"transactions":9,"vwap":2148},"2025-06-16",49.15,{"date":2150,"open":225,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":170,"transactions":9,"vwap":2152},"2025-06-13",49.099998,48.75,-0.497,-1.01,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":638,"volume":726,"transactions":9,"vwap":2157},"2025-06-12",49.247,0.083,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":1828,"percent_change":987,"volume":2164,"transactions":9,"vwap":2163},"2025-06-11",49.35,49.13,49.164,3400,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":1722,"percent_change":1260,"volume":726,"transactions":9,"vwap":2167},"2025-06-10",49.23,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":461,"percent_change":629,"volume":2173,"transactions":9,"vwap":2172},"2025-06-09",48.99,49.27,49.080002,7800,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":975,"volume":754,"transactions":9,"vwap":2177},"2025-06-06",49.0050011,49.040001,0.526,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":1687,"volume":754,"transactions":9,"vwap":2182},"2025-06-05",48.65,48.514,-0.158,{"date":2185,"open":2141,"high":2141,"low":2186,"close":2186,"change":2187,"percent_change":1484,"volume":711,"transactions":9,"vwap":2186},"2025-06-04",48.672,-0.181,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":1274,"percent_change":134,"volume":747,"transactions":9,"vwap":2191},"2025-06-03",48.89,48.853,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":461,"volume":726,"transactions":9,"vwap":2194},"2025-06-02",48.531,0.018,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":1918,"percent_change":1338,"volume":2201,"transactions":9,"vwap":2199},"2025-05-30",48.38,48.513,48.21,401700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":697,"percent_change":948,"volume":2208,"transactions":9,"vwap":2207},"2025-05-29",48.37,48.45,48.36,48.426,4700,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":1511,"volume":711,"transactions":9,"vwap":2212},"2025-05-28",48.43,48.253,-0.356,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":726,"transactions":9,"vwap":2216},"2025-05-27",48.609,0.75,1.57,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":884,"volume":726,"transactions":9,"vwap":2221},"2025-05-23",47.859,-0.096,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":205,"volume":711,"transactions":9,"vwap":2225},"2025-05-22",47.955,-0.194,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":726,"transactions":9,"vwap":2229},"2025-05-21",48.149,-0.898,-1.83,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":869,"volume":726,"transactions":9,"vwap":2234},"2025-05-20",49.047001,-0.109,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":1304,"volume":2242,"transactions":9,"vwap":2240},"2025-05-19",49.029999,49.19,49.156,0.078,5100,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":1050,"volume":726,"transactions":9,"vwap":2245},"2025-05-16",49.077999,0.468,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2098,"percent_change":803,"volume":1985,"transactions":9,"vwap":2249},"2025-05-15",48.61,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":1820,"percent_change":2253,"volume":726,"transactions":9,"vwap":2252},"2025-05-14",48.172,-0.67,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":1313,"percent_change":2257,"volume":726,"transactions":9,"vwap":2256},"2025-05-13",48.496,-0.05,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":726,"transactions":9,"vwap":2260},"2025-05-12",48.521,0.985,2.07,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":1851,"volume":726,"transactions":9,"vwap":2265},"2025-05-09",47.536,-0.029,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":732,"transactions":9,"vwap":2270},"2025-05-08",47.96,47.565,0.296,0.63,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":726,"transactions":9,"vwap":2275},"2025-05-07",47.269,0.213,0.45,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":1857,"volume":1985,"transactions":9,"vwap":2280},"2025-05-06",47.056,-0.257,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":2285,"percent_change":271,"volume":726,"transactions":9,"vwap":2284},"2025-05-05",47.313,-0.222,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":726,"transactions":9,"vwap":2288},"2025-05-02",47.535,0.697,1.49,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":2294,"percent_change":1473,"volume":726,"transactions":9,"vwap":2293},"2025-05-01",46.838,-0.055,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":1918,"percent_change":919,"volume":732,"transactions":9,"vwap":2298},"2025-04-30",46.73,46.893,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1147,"percent_change":49,"volume":786,"transactions":9,"vwap":2304},"2025-04-29",46.52,46.83,46.45,46.806,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":1234,"volume":732,"transactions":9,"vwap":2308},"2025-04-28",46.375,46.576,0.246,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1011,"volume":711,"transactions":9,"vwap":2314},"2025-04-25",46.37,46.24,46.33,-0.145,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":2319,"percent_change":2320,"volume":726,"transactions":9,"vwap":2318},"2025-04-24",46.475,0.532,1.16,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":1965,"volume":726,"transactions":9,"vwap":2323},"2025-04-23",45.943,0.441,{"date":176,"open":2326,"high":2327,"low":172,"close":2328,"change":2329,"percent_change":1985,"volume":2330,"transactions":9,"vwap":2328},45.5,45.52,45.502,0.002,20500]