[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSGO":3,"homepage-market-summary":26,"stock-historical-GSGO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GSGO","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 Growth Opportunities ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},46.115,46.2464,46.32,46.07,45.6578,0.4572,1,18712.631557,47.61,35.012001,10099.852835745454,88.1,220,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,36,42,49,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":19,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":19,"page_size":168,"total_pages":19,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},10100,2221967.623864,16.39,"2025-11-17",[175,178,187,197,207,218,229,240,250,261,271,281,292,303,314,323,333,343,353,362,371,381,390,401,411,419,429,440,448,457,467,475,484,494,502,512,523,532,541,552,561,570,579,589,600,609,619,628,638,649,659,667,676,686,696,705,715,724,735,744,752,761,769,776,784,791,798,806,813,821,827,834,843,850,857,863,870,878,885,894,901,907,915,922,929,938,944,951,956,963,968,973,978,985,992,1000,1006,1012,1017,1022,1029,1034,1040,1047,1054,1061,1068,1076,1083,1091,1099,1107,1113,1120,1127,1135,1142,1149,1157,1163,1172,1180,1189,1197,1206,1212,1219,1228,1236,1244,1251,1259,1267,1275,1282,1288,1297,1303,1312,1320,1328,1334,1341,1349,1356,1362,1369,1375,1381,1390,1395,1401,1407,1414,1420,1427,1434,1441,1448,1455,1460,1466,1474,1481,1488,1495,1502,1510,1518,1526,1533,1540,1549,1556,1563,1571,1578,1585,1592,1599,1605,1611,1618,1623,1628,1634,1638,1644,1650,1658,1664,1670,1676,1683,1686,1692,1700,1706,1711,1716,1719,1725,1732,1737,1742,1748,1755,1760,1765,1768,1774,1780,1785,1793,1799,1805,1811,1818,1825,1832],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},91,46.1373,{"date":179,"open":180,"high":21,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",45.505,45.3,0.1976,0.43,269259.6851,2850,45.6078,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",45.75,45.76,45.4602,-0.0157,-0.03,6366.93473,68,45.7195,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",45.56,45.45,45.4759,0.1203,0.27,2211.2825,56,45.5004,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",45.325,45.55,45.21,45.3556,-0.4149,-0.91,6748.8016,80,45.3629,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",45.8,45.849,45.7451,45.7705,0.1409,0.31,5674.9639,72,45.7833,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",45.345,45.7,45.265,45.6296,0.1016,0.22,3580.668,50,45.5299,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":67,"volume":247,"transactions":248,"vwap":249},"2026-09-23",45.58,45.74,45.47,45.528,-0.498,4539.4118,83,45.5806,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",46.095,46.84,45.95,46.026,0.1264,0.28,12899.851459,97,46.0345,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",44.88,45.98,45.8996,1.2042,2.69,9280.039,90,45.6538,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",44.42,44.6954,44.378,0.261,0.59,7601.4354,92,44.484,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",44.36,44.5,44.3107,44.4344,0.7202,1.65,8075.7856,81,44.4301,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",43.95,44.09,43.43,43.7142,0.1907,0.44,17004.7856,102,43.8111,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",43.65,43.675,43.5,43.5235,-0.2176,-0.5,6892.0238,70,43.5826,{"date":315,"open":307,"high":316,"low":307,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",43.8699,43.7411,-0.3517,-0.8,1533.9648,47,43.7701,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",44.2399,44.0904,44.0928,0.3983,0.91,2630.1717,55,44.2098,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",43.74,43.89,43.6945,-0.557,-1.26,7346.2097,143,43.779,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",44.33,44.38,44.2515,-0.1195,-0.27,1932.207037,49,44.3239,{"date":354,"open":345,"high":284,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",44.28,44.371,0.0847,0.19,4708.9326,86,44.44,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":176,"vwap":370},"2026-09-04",44.21,44.2863,44.16,0.2501,0.57,7811.6121,44.2043,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":54,"volume":378,"transactions":379,"vwap":380},"2026-09-03",43.77,44.085,43.7,44.0362,0.5187,1890.5668,43,43.8494,{"date":382,"open":296,"high":383,"low":384,"close":385,"change":386,"percent_change":147,"volume":387,"transactions":388,"vwap":389},"2026-09-02",43.5536,43.3299,43.5175,0.1537,28505.0229,465,43.5134,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",43.495,43.62,43.25,43.3638,-0.7259,-1.65,57206.4473,973,43.4237,{"date":402,"open":294,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",44.27,43.9043,44.0897,-0.0915,-0.21,41479.7138,119,44.0275,{"date":412,"open":346,"high":361,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":341,"vwap":418},"2026-08-28",44.18,44.1812,-0.5454,-1.22,4023.0788,44.2572,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":279,"vwap":428},"2026-08-27",44.71,44.76,44.536,44.7266,0.6097,1.38,17059.7138,44.6556,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",43.93,44.19,43.92,44.1169,0.0866,0.2,9452.7138,60,44.0491,{"date":441,"open":442,"high":443,"low":433,"close":443,"change":444,"percent_change":127,"volume":445,"transactions":446,"vwap":447},"2026-08-25",43.9976,44.0303,0.3398,1965.8268,39,43.9637,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",43.59,43.6905,-0.5274,-1.19,524.5107,41,43.69,{"date":458,"open":413,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",44.235,44.17,44.2179,0.2086,0.47,6417.3302,64,44.2144,{"date":468,"open":413,"high":469,"low":336,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":238,"vwap":474},"2026-08-20",44.22,44.0093,-0.2691,-0.61,5095.7138,43.9908,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":301,"vwap":483},"2026-08-19",44.67,44.15,44.2784,-0.1039,-0.23,13563.1638,44.4797,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",44.62,44.325,44.3823,-0.9587,-2.11,22040.7138,78,44.5697,{"date":495,"open":496,"high":496,"low":181,"close":497,"change":498,"percent_change":102,"volume":499,"transactions":500,"vwap":501},"2026-08-17",45.59,45.341,0.0256,7267.5354,111,45.396,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",45.41,45.22,45.3154,-0.0868,-0.19,1931.8827,44,45.2874,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",45.43,45.65,45.37,45.4022,0.3222,0.71,13764.8347,103,45.4914,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":290,"vwap":531},"2026-08-12",45.1,45.23,45.08,0.3902,0.87,10700.8347,45.1386,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":508,"volume":538,"transactions":539,"vwap":540},"2026-08-11",45.2,44.68,44.6898,-0.0838,7481.9111,121,44.7794,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",45.06,45.09,44.75,44.7736,-0.3277,-0.73,7609.9724,159,44.8919,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":84,"volume":559,"transactions":205,"vwap":560},"2026-08-07",45.14,45.25,44.98,45.1013,0.4569,11304.6374,45.0929,{"date":562,"open":477,"high":563,"low":486,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",45.03,44.6444,-0.3663,-0.81,7240.5894,89,44.7224,{"date":571,"open":572,"high":572,"low":556,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",45.305,45.0107,-0.1822,-0.4,3794.059859,71,45.2357,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",44.8,45.35,45.1929,1.2408,2.82,14774.7777,223,45.2701,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",42.8,44.05,42.66,43.9521,1.0683,2.49,9385.691784,123,43.7123,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",42.63,42.8838,0.748,1.78,1449.499543,32,42.6317,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",41.77,42.1358,41.76,1.4418,3.54,5672.656592,65,41.8936,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":510,"vwap":627},"2026-07-29",41.455,41.52,40.694,-1.0711,-2.56,3110.6807,41.2824,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":566,"volume":635,"transactions":636,"vwap":637},"2026-07-28",41.59,41.9,41.16,41.7651,-0.34,11368.497429,136,41.6311,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",42,42.17,41.835,42.1051,-0.2212,-0.52,9356.5111,87,41.9744,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":227,"vwap":658},"2026-07-24",42.65,42.84,42.24,42.3263,-0.4707,-1.1,17488.6209,42.4581,{"date":660,"open":379,"high":379,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":446,"vwap":666},"2026-07-23",42.6596,42.797,-0.7068,-1.62,5319.242314,42.8403,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":438,"vwap":675},"2026-07-22",43.6802,43.7776,43.5038,-0.25,-0.57,5519.4479,43.702,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":259,"vwap":685},"2026-07-21",43.67,43.7987,43.48,43.7538,0.7366,1.71,4225.212253,43.7259,{"date":687,"open":688,"high":392,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",43.37,42.99,43.0172,0.0404,0.09,5441.189207,73,43.2125,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":269,"vwap":704},"2026-07-17",42.72,43.17,42.9768,-0.4233,-0.98,8016.5209,42.9015,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",43.91,43.31,43.4001,-0.9142,-2.06,3460.4479,63,43.6069,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":694,"vwap":723},"2026-07-15",44.3301,43.87,44.3143,-0.082,-0.18,5493.4479,44.1155,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",44.205,44.47,44.02,44.3963,0.6173,1.41,9217.5599,185,44.348,{"date":736,"open":737,"high":737,"low":738,"close":342,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",44.12,43.765,-0.836,-1.87,3335.4479,76,43.9515,{"date":745,"open":355,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",44.64,44.13,44.615,0.181,0.41,3600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",44.099998,44.48,44.080002,44.434,0.494,1.12,11000,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-07-08",43.57,43.94,43.36,-0.045,-0.1,8900,{"date":770,"open":346,"high":346,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",43.76,43.985,-0.58,-1.3,13300,{"date":777,"open":486,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",44.65,44.52,44.565,0.54,1.23,35600,{"date":785,"open":545,"high":545,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",43.85,44.025002,-0.68,-1.52,3200,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":548,"volume":797,"transactions":9,"vwap":795},"2026-07-01",44.911,44.97,44.705,-0.329,13500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",44.61,45.040001,45.034,0.813,1.84,31100,{"date":807,"open":305,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-06-29",44.221,43.22,1.056,2.45,6700,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",42.94,43.24,43.165,0.416,0.97,5900,{"date":822,"open":823,"high":823,"low":698,"close":824,"change":825,"percent_change":673,"volume":826,"transactions":9,"vwap":824},"2026-06-25",43.33,42.749,-0.244,3000,{"date":828,"open":829,"high":823,"low":830,"close":831,"change":832,"percent_change":508,"volume":833,"transactions":9,"vwap":831},"2026-06-24",43.029999,42.9,42.993,-0.084,15600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",43.29,43.49,43.02,43.077,-0.697,-1.59,10800,{"date":844,"open":432,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",44.25,43.774,-0.566,-1.28,3700,{"date":851,"open":852,"high":853,"low":336,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",44.040001,44.34,0.82,1.88,2600,{"date":858,"open":754,"high":747,"low":307,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",43.52,-0.665,-1.51,4000,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",44.56,44.185,-0.47,-1.05,2400,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",44.37,44.73,44.655,1.06,2.43,1400,{"date":879,"open":880,"high":305,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",43.255,43.595,0.113,0.26,8000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",42.67,43.55,42.56,43.482,0.814,1.91,8300,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":740,"volume":900,"transactions":9,"vwap":898},"2026-06-10",43.4,42.58,42.668,-0.815,7300,{"date":902,"open":469,"high":469,"low":593,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",43.483,-0.443,-1.01,4500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":147,"volume":914,"transactions":9,"vwap":912},"2026-06-08",44.035,44.26,43.9,43.926,0.152,8500,{"date":916,"open":917,"high":917,"low":918,"close":846,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":846},"2026-06-05",44.72,43.73,-1.569,-3.46,8800,{"date":923,"open":924,"high":504,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",44.86,45.343,0.361,0.8,5100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",45.099998,45.16,44.93,44.982,-0.516,-1.13,1600,{"date":939,"open":199,"high":940,"low":504,"close":941,"change":942,"percent_change":102,"volume":943,"transactions":9,"vwap":941},"2026-06-02",45.615,45.498,0.027,7600,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",45.029999,45.471,0.513,1.14,1300,{"date":952,"open":873,"high":946,"low":873,"close":953,"change":954,"percent_change":277,"volume":955,"transactions":9,"vwap":953},"2026-05-29",44.958,0.264,6200,{"date":957,"open":958,"high":917,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-28",44.3,44.694,0.625,1.42,5200,{"date":964,"open":460,"high":460,"low":294,"close":965,"change":966,"percent_change":967,"volume":751,"transactions":9,"vwap":965},"2026-05-27",44.069,-0.116,-0.26,{"date":969,"open":459,"high":958,"low":970,"close":866,"change":971,"percent_change":529,"volume":972,"transactions":9,"vwap":866},"2026-05-26",44.07,0.381,4100,{"date":974,"open":510,"high":510,"low":335,"close":975,"change":976,"percent_change":225,"volume":977,"transactions":9,"vwap":975},"2026-05-22",43.804,0.136,6500,{"date":979,"open":888,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":751,"transactions":9,"vwap":982},"2026-05-21",43.79,43.38,43.668,0.032,0.07,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",43.16,43.636,0.673,1.57,4800,{"date":993,"open":689,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-19",43.19,42.86,42.963,-0.325,-0.75,4200,{"date":1001,"open":836,"high":836,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":856,"transactions":9,"vwap":1003},"2026-05-18",42.93,43.288,-0.158,-0.36,{"date":1007,"open":1008,"high":393,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":928,"transactions":9,"vwap":1009},"2026-05-15",43.47,43.446,-0.479,-1.09,{"date":1013,"open":450,"high":294,"low":450,"close":1014,"change":1015,"percent_change":1016,"volume":937,"transactions":9,"vwap":1014},"2026-05-14",43.925,0.555,1.28,{"date":1018,"open":815,"high":1008,"low":815,"close":688,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":688},"2026-05-13",0.538,1.26,9400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":407,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",42.79,42.832,42.445,-0.092,2800,{"date":1030,"open":897,"high":1031,"low":897,"close":1031,"change":1032,"percent_change":1033,"volume":869,"transactions":9,"vwap":1031},"2026-05-11",42.924,0.079,0.18,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":950,"transactions":9,"vwap":1037},"2026-05-08",42.765,42.845,0.218,0.51,{"date":1041,"open":1042,"high":1043,"low":889,"close":1044,"change":1045,"percent_change":102,"volume":1046,"transactions":9,"vwap":1044},"2026-05-07",42.91,42.97,42.627,0.025,5800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",42.14,42.602,0.736,1.76,1100,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":954,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",41.68,41.92,41.866,0.63,12800,{"date":1062,"open":613,"high":613,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",41.53,41.602,-0.058,-0.14,3300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-01",41.7,41.73,41.66,0.208,0.5,700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1073,"percent_change":1074,"volume":1082,"transactions":9,"vwap":1081},"2026-04-30",41.080002,41.46,40.87,41.452,7100,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",41.33,41.049999,41.244,-0.22,-0.53,1700,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-28",41.47,41.23,41.464,-0.388,-0.93,18000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-04-27",41.6,41.852,41.5,0.097,0.23,6300,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":112,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",41.24,41.755,0.465,2300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":788,"volume":900,"transactions":9,"vwap":1118},"2026-04-23",41.39,41.57,40.89,41.29,-0.284,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",41.28,41.574,0.709,1.73,900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-21",41.040001,41.07,40.865,-0.318,-0.77,2900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":508,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",41.12,41.183,41.0099983,-0.078,1500,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1067,"transactions":9,"vwap":1146},"2026-04-17",41.029999,41.34,41.261,0.726,1.79,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":102,"volume":1156,"transactions":9,"vwap":1154},"2026-04-16",40.54,40.55,40.44,40.535,0.024,5300,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":877,"transactions":9,"vwap":1160},"2026-04-15",39.94,40.511,0.585,1.47,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-14",39.59,39.96,39.554,39.926,0.708,1.81,6100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1175},"2026-04-13",38.87,39.218,38.826,0.42,1.08,20400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-10",38.84,38.91,38.78,38.798,0.131,0.34,2500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-04-09",38.32,38.667,38.26,0.287,0.75,4700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",38.64,38.68,38.24,38.38,1.059,2.84,83900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":147,"volume":790,"transactions":9,"vwap":1209},"2026-04-07",37.02,37.321,36.791,0.13,{"date":1213,"open":1214,"high":1215,"low":1208,"close":1216,"change":1217,"percent_change":750,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",37.099998,37.21,37.191,0.151,12300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-02",36.7,37.11,36.3,37.040001,0.007,0.02,9500,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-01",36.79,37.3,37.033001,0.471,1.29,5500,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-31",35.56,36.64,36.562,1.435,4.09,142700,{"date":1245,"open":1246,"high":1246,"low":22,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",35.88,35.127,-0.316,-0.89,5600,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",35.89,35.411,35.443,-0.738,-2.04,3800,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",37,36.16,36.181,-0.988,-2.66,18500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1067,"transactions":9,"vwap":1272},"2026-03-25",37.34,37.39,37.080002,37.169,0.223,0.6,{"date":1276,"open":1277,"high":1271,"low":1278,"close":1279,"change":1280,"percent_change":548,"volume":1281,"transactions":9,"vwap":1279},"2026-03-24",36.9,36.84,36.946,-0.271,1900,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1141,"transactions":9,"vwap":1285},"2026-03-23",37.5,37.217,0.601,1.64,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",37.09,37.12,36.39,36.616,-0.731,-1.96,9700,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":937,"transactions":9,"vwap":1300},"2026-03-19",36.95,37.347,-0.105,-0.28,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-18",37.86,37.93,37.43,37.452,-0.456,-1.2,2000,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-17",38.080002,37.865,37.908,0.037,0.1,5700,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-16",37.99,37.79,37.871,0.468,1.25,2700,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":214,"volume":812,"transactions":9,"vwap":1332},"2026-03-13",38.049999,37.37,37.403,-0.343,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":998,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-12",38.15,38.21,37.746,-1.95,16400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":193,"volume":1348,"transactions":9,"vwap":1346},"2026-03-11",38.56,38.59,38.331,38.496,-0.013,12900,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1090,"transactions":9,"vwap":1353},"2026-03-10",38.475,38.75,38.509,-0.043,-0.11,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":856,"transactions":9,"vwap":1359},"2026-03-09",37.54,38.552,0.564,1.48,{"date":1363,"open":1336,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1112,"transactions":9,"vwap":1366},"2026-03-06",38.3,37.88,37.988,-0.629,-1.63,{"date":1370,"open":1200,"high":1200,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1218,"transactions":9,"vwap":1372},"2026-03-05",38.19,38.617,-0.118,-0.3,{"date":1376,"open":1377,"high":1378,"low":1202,"close":1379,"change":1111,"percent_change":1380,"volume":1090,"transactions":9,"vwap":1379},"2026-03-04",38.47,38.76,38.735,1.22,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",37.87,38.403,37.858,38.27,-0.414,-1.07,7400,{"date":1391,"open":1323,"high":1392,"low":1323,"close":1392,"change":1393,"percent_change":1274,"volume":1394,"transactions":9,"vwap":1392},"2026-03-02",38.684,0.229,3900,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":67,"volume":1281,"transactions":9,"vwap":1399},"2026-02-27",38.51,38.281,38.455,-0.419,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":214,"volume":170,"transactions":9,"vwap":1405},"2026-02-26",38.66,38.895,38.874,-0.358,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":949,"volume":1311,"transactions":9,"vwap":1412},"2026-02-25",39.21,39.24,39.2,39.232,0.444,{"date":1415,"open":1336,"high":1416,"low":1336,"close":1417,"change":1418,"percent_change":1419,"volume":1106,"transactions":9,"vwap":1417},"2026-02-24",38.8,38.788,0.422,1.1,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1250,"transactions":9,"vwap":1424},"2026-02-23",38.89,38.29,38.366,-0.65,-1.67,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":751,"transactions":9,"vwap":1431},"2026-02-20",38.46,39.02,39.015999,0.326,0.84,{"date":1435,"open":1200,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":967,"volume":1440,"transactions":9,"vwap":1438},"2026-02-19",38.77,38.321,38.69,-0.099,8200,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":19,"volume":1447,"transactions":9,"vwap":1445},"2026-02-18",38.94,38.63,38.789,0.383,5400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":856,"transactions":9,"vwap":1451},"2026-02-17",38.11,38.406,37.95,0.173,0.45,{"date":1456,"open":1343,"high":1343,"low":1457,"close":1458,"change":1459,"percent_change":721,"volume":826,"transactions":9,"vwap":1458},"2026-02-13",38.12,38.233,-0.069,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":928,"transactions":9,"vwap":1463},"2026-02-12",39.44,38.302,-0.892,-2.28,{"date":1467,"open":1468,"high":1469,"low":1430,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-11",39.14,39.314,39.194,-0.065,-0.17,19400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1394,"transactions":9,"vwap":1478},"2026-02-10",39.55,39.58,39.259,-0.144,-0.37,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1111,"percent_change":54,"volume":1487,"transactions":9,"vwap":1486},"2026-02-09",38.95,39.53,38.9,39.403,6900,{"date":1489,"open":1305,"high":1490,"low":1305,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-06",38.97,38.938,0.98,2.58,6400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":869,"transactions":9,"vwap":1499},"2026-02-05",37.98,38.31,37.958,-0.805,-2.08,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1235,"transactions":9,"vwap":1507},"2026-02-04",39.035,39.040001,38.4,38.763,-0.584,-1.48,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":977,"transactions":9,"vwap":1515},"2026-02-03",39.91,40.13,39.029999,39.347,-0.664,-1.66,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-02",39.19,40.21,40.011002,0.144,0.36,11200,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":962,"transactions":9,"vwap":1530},"2026-01-30",40.22,39.76,39.867,-0.409,-1.02,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":672,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-29",40.66,39.741,40.276,-0.62,10600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-28",40.59,40.61,40.35,40.526,0.021,0.05,14500,{"date":1550,"open":1153,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":529,"volume":1555,"transactions":9,"vwap":1553},"2026-01-27",40.593,40.43,40.505,0.349,7800,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":914,"transactions":9,"vwap":1560},"2026-01-26",40.11,40.27,40.156,0.231,0.58,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-23",40.080002,39.675,39.925,0.182,0.46,18600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":854,"volume":760,"transactions":9,"vwap":1576},"2026-01-22",39.65,39.848,39.61,39.743,0.322,{"date":1579,"open":1580,"high":1581,"low":1505,"close":1582,"change":1583,"percent_change":1584,"volume":977,"transactions":9,"vwap":1582},"2026-01-21",39.09,39.657,39.421,0.387,0.99,{"date":1586,"open":1587,"high":1587,"low":446,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-20",39.57,39.034,-1.011,-2.52,10700,{"date":1593,"open":1565,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":436,"volume":1598,"transactions":9,"vwap":1596},"2026-01-16",40.17,39.93,40.044998,0.08,17300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":436,"volume":991,"transactions":9,"vwap":1603},"2026-01-15",40.049999,40.23,39.965,0.081,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1509,"volume":1281,"transactions":9,"vwap":1609},"2026-01-14",39.9,39.66,39.884,-0.598,{"date":1612,"open":1613,"high":1614,"low":1559,"close":1615,"change":1616,"percent_change":1617,"volume":1171,"transactions":9,"vwap":1615},"2026-01-13",40.38,40.58,40.482,-0.141,-0.35,{"date":1619,"open":1614,"high":1620,"low":1614,"close":1621,"change":1622,"percent_change":1318,"volume":869,"transactions":9,"vwap":1621},"2026-01-12",40.683,40.623,0.039,{"date":1624,"open":1565,"high":1625,"low":1565,"close":1626,"change":1627,"percent_change":154,"volume":1394,"transactions":9,"vwap":1626},"2026-01-09",40.63,40.584,0.3,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":214,"volume":820,"transactions":9,"vwap":1632},"2026-01-08",41.060001,40.15,40.284,-0.368,{"date":1635,"open":1080,"high":1636,"low":1543,"close":1637,"change":1155,"percent_change":102,"volume":1440,"transactions":9,"vwap":1637},"2026-01-07",40.95,40.652,{"date":1639,"open":1151,"high":1640,"low":1613,"close":1641,"change":1642,"percent_change":1643,"volume":751,"transactions":9,"vwap":1641},"2026-01-06",40.64,40.628,0.318,0.79,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1177,"volume":1258,"transactions":9,"vwap":1648},"2026-01-05",39.99,40.46,40.31,0.169,{"date":1651,"open":1652,"high":1559,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-02",40.2,39.92,40.141,-0.02,-0.05,33400,{"date":1659,"open":1660,"high":1613,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":790,"transactions":9,"vwap":1661},"2025-12-31",40.32,40.161,-0.319,-0.79,{"date":1665,"open":1666,"high":1543,"low":1667,"close":1667,"change":1668,"percent_change":1355,"volume":1669,"transactions":9,"vwap":1667},"2025-12-30",40.5,40.48,-0.046,9600,{"date":1671,"open":1672,"high":1545,"low":1672,"close":1545,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1545},"2025-12-29",40.411,-0.262,-0.64,11700,{"date":1677,"open":1678,"high":138,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-26",40.39,40.788,0.016,0.04,4300,{"date":1684,"open":1535,"high":138,"low":1535,"close":1685,"change":1597,"percent_change":436,"volume":1258,"transactions":9,"vwap":1685},"2025-12-24",40.772,{"date":1687,"open":1601,"high":1688,"low":1601,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-23",40.692,0.282,0.7,6600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":203,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-22",40.395,40.416,40.375,40.41,0.67,11400,{"date":1701,"open":1646,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1162,"volume":797,"transactions":9,"vwap":1704},"2025-12-19",40.148,39.97,40.14,0.581,{"date":1707,"open":1595,"high":1595,"low":1708,"close":1709,"change":1710,"percent_change":54,"volume":1250,"transactions":9,"vwap":1709},"2025-12-18",39.46,39.559,0.464,{"date":1712,"open":1575,"high":1575,"low":1713,"close":1714,"change":1663,"percent_change":1715,"volume":991,"transactions":9,"vwap":1714},"2025-12-17",39.07,39.095001,-1.98,{"date":1717,"open":1409,"high":1718,"low":1409,"close":1718,"change":1318,"percent_change":117,"volume":797,"transactions":9,"vwap":1718},"2025-12-16",39.885,{"date":1720,"open":1721,"high":1166,"low":1722,"close":1722,"change":1723,"percent_change":1374,"volume":1724,"transactions":9,"vwap":1722},"2025-12-15",39.959,39.785,-0.12,6800,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1447,"transactions":9,"vwap":1729},"2025-12-12",40.19,39.77,39.905,-0.711,-1.75,{"date":1733,"open":1166,"high":1625,"low":1166,"close":1734,"change":1735,"percent_change":967,"volume":1736,"transactions":9,"vwap":1734},"2025-12-11",40.616,-0.107,12700,{"date":1738,"open":1666,"high":1739,"low":1740,"close":1741,"change":1211,"percent_change":137,"volume":820,"transactions":9,"vwap":1741},"2025-12-10",40.79,40.4,40.723,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1551,"change":1546,"percent_change":1547,"volume":1747,"transactions":9,"vwap":1551},"2025-12-09",40.711,40.72,40.591,3500,{"date":1749,"open":1750,"high":1535,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1494,"transactions":9,"vwap":1752},"2025-12-08",40.57,40.47,40.572,-0.036,-0.09,{"date":1756,"open":1757,"high":1757,"low":1151,"close":1758,"change":1759,"percent_change":225,"volume":1447,"transactions":9,"vwap":1758},"2025-12-05",40.92,40.608,0.124,{"date":1761,"open":1762,"high":1763,"low":1613,"close":1763,"change":1547,"percent_change":1764,"volume":1067,"transactions":9,"vwap":1763},"2025-12-04",40.424,40.484,0.12,{"date":1766,"open":1565,"high":1152,"low":1565,"close":1767,"change":1354,"percent_change":1355,"volume":1699,"transactions":9,"vwap":1767},"2025-12-03",40.434,{"date":1769,"open":1543,"high":1543,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":168,"transactions":9,"vwap":1771},"2025-12-02",40.415,40.477,0.225,0.56,{"date":1775,"open":1776,"high":1696,"low":1776,"close":1777,"change":1778,"percent_change":1005,"volume":1779,"transactions":9,"vwap":1777},"2025-12-01",40.122,40.252,-0.146,12600,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1524,"volume":1258,"transactions":9,"vwap":1783},"2025-11-28",40.040001,40.398,0.143,{"date":1786,"open":1787,"high":1788,"low":1594,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-26",40.28,40.37,40.255,0.377,0.95,11300,{"date":1794,"open":1795,"high":1796,"low":1409,"close":1796,"change":1797,"percent_change":1698,"volume":1798,"transactions":9,"vwap":1796},"2025-11-25",39.51,39.878,0.265,20300,{"date":1800,"open":1708,"high":1573,"low":1801,"close":1802,"change":1803,"percent_change":876,"volume":1804,"transactions":9,"vwap":1802},"2025-11-24",39.43,39.613,0.941,31200,{"date":1806,"open":1807,"high":1713,"low":1808,"close":1809,"change":1810,"percent_change":1627,"volume":1724,"transactions":9,"vwap":1809},"2025-11-21",38.44,38.36,38.672,0.116,{"date":1812,"open":1521,"high":1813,"low":1397,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-20",40.227,38.556,-0.874,-2.22,27400,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1801,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1801},"2025-11-19",39.080002,39.628,0.303,0.77,28700,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1669,"transactions":9,"vwap":1829},"2025-11-18",38.85,39.4,39.127,-0.494,-1.25,{"date":173,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},39.84,39.955,39.345,39.621,-0.219,-0.55,14600]