[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSWO":3,"homepage-market-summary":30,"stock-historical-GSWO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSWO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs ActiveBeta World Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2525,0.81552,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},65.11,65.05,65.25,64.93,64.5457,0.5643,0.87,72363.15824,66.635003,54.51,77644.76326195906,87.4,171,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},77645,13277254.517795,10.88,"2026-01-29",[180,183,193,204,215,225,234,244,255,265,275,286,296,307,318,328,335,343,354,364,375,384,394,404,414,424,433,440,449,459,468,478,488,497,506,517,525,534,543,553,562,572,582,591,601,610,620,631,640,651,661,672,681,691,699,709,720,729,737,744,752,761,768,774,781,789,797,804,811,819,825,834,841,847,853,861,867,874,880,889,898,904,911,917,922,930,937,945,951,958,965,970,977,980,987,996,1002,1008,1013,1021,1027,1034,1039,1047,1052,1060,1068,1074,1081,1087,1092,1098,1105,1110,1118,1125,1133,1141,1149,1156,1163,1171,1179,1186,1195,1203,1208,1215,1224,1231,1237,1244,1252,1258,1265,1271,1279,1285,1293,1300,1307,1315,1323,1330,1338,1344,1350,1356,1361,1369,1377,1384,1391,1397,1405,1414,1422,1429,1436,1444,1451,1458,1465,1471,1478,1485,1492,1498,1504,1508,1513],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},252,65.074,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",64.54,64.57,64.1901,-0.0593,-0.09,64704.1757,200,64.3988,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",64.91,65.1299,64.6,64.605,-0.1522,-0.24,10533.78344,203,64.9928,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",64.8175,64.88,64.55,64.7572,-0.2156,-0.33,52980.81123,181,64.6245,{"date":216,"open":17,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",65.165,64.7864,64.9728,-0.5072,-0.77,63163.5871,176,65.0834,{"date":226,"open":19,"high":227,"low":228,"close":229,"change":230,"percent_change":137,"volume":231,"transactions":232,"vwap":233},"2026-09-25",65.5399,65.04,65.48,0.43,57046.8601,215,65.4621,{"date":235,"open":236,"high":237,"low":238,"close":18,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",64.85,65.16,64.75,-0.25,-0.38,39753.3271,198,64.8087,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",65.52,65.57,65.235,65.3,-0.7322,-1.11,40136.22659,180,65.4219,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":107,"volume":262,"transactions":263,"vwap":264},"2026-09-22",66.08,66.1,65.8101,66.0322,0.0422,57937.738955,211,65.9722,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",65.39,66.06,65.99,0.9863,1.52,83259.525453,242,65.8295,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",64.89,65.02,64.72,65.0037,-0.1268,-0.19,42899.9302,157,64.797,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",64.98,65.14,65.1305,0.7005,1.09,39986.1896,186,65.0875,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",64.86,65.0299,64.08,64.43,-0.21,-0.32,41171.2945,196,64.8614,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",64.665,64.69,64.48,64.64,-0.3222,-0.5,46386.0726,150,64.6058,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",64.61,65.1748,64.9622,-0.3378,-0.52,62509.571782,193,64.951,{"date":329,"open":289,"high":330,"low":289,"close":249,"change":331,"percent_change":66,"volume":332,"transactions":333,"vwap":334},"2026-09-11",65.45,0.58,44967.842814,227,65.3644,{"date":336,"open":337,"high":338,"low":337,"close":279,"change":339,"percent_change":340,"volume":341,"transactions":232,"vwap":342},"2026-09-10",64.56,64.885,-0.3861,-0.59,56513.465446,64.7724,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",65.23,65.24,65.0001,65.1061,-0.4239,-0.65,53683.652252,232,65.1712,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",65.5701,65.770965,65.53,-0.3585,-0.54,79825.0726,222,65.6419,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",65.9327,65.975,65.7701,65.8885,-0.1187,-0.18,74979.0966,212,65.8374,{"date":376,"open":377,"high":258,"low":378,"close":379,"change":380,"percent_change":117,"volume":381,"transactions":382,"vwap":383},"2026-09-03",65.8,65.5901,66.0072,0.7371,42675.8512,223,65.9993,{"date":385,"open":386,"high":387,"low":237,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",65.335,65.37,65.2701,0.346,0.53,40454.3322,165,65.2231,{"date":395,"open":396,"high":19,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",64.87,64.79,64.9241,-0.5409,-0.83,54860.541495,177,65.2101,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",65.35,65.465,65.3027,-0.2066,-0.31,72334.096049,140,65.3535,{"date":415,"open":416,"high":417,"low":358,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",65.96,66.1385,65.6716,-0.0984,-0.15,51945.1902,236,65.8988,{"date":425,"open":378,"high":426,"low":378,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",65.85,65.77,0.24,0.37,49294.6609,153,65.7162,{"date":434,"open":435,"high":435,"low":267,"close":358,"change":436,"percent_change":189,"volume":437,"transactions":438,"vwap":439},"2026-08-26",65.56,-0.057,52000.4359,145,65.4325,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",65.18,65.587,0.367,0.56,43219.244274,135,65.4864,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",65.1238,65.3562,65.22,-0.2276,-0.35,65571.0078,124,65.2886,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":331,"volume":465,"transactions":466,"vwap":467},"2026-08-21",65.33,65.525,65.4476,0.376,53847.662875,146,65.4862,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":223,"vwap":477},"2026-08-20",65.07,65.4799,64.905,65.0716,-0.4741,-0.72,81278.528645,65.2883,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":284,"vwap":487},"2026-08-19",65.63,65.789999,65.51,65.5457,0.1365,0.21,42232.7319,65.6693,{"date":489,"open":490,"high":247,"low":491,"close":492,"change":493,"percent_change":400,"volume":494,"transactions":495,"vwap":496},"2026-08-18",65.5117,65.4,65.4092,-0.5468,61688.03205,151,65.4871,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",66.25,65.956,-0.1982,-0.3,85501.765,167,66.1483,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",66.31,66.324,66.1202,66.1542,-0.1078,-0.16,50049.55666,169,66.1819,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":445,"volume":523,"transactions":438,"vwap":524},"2026-08-13",66.09,66.4399,66.262,0.3682,41431.5096,66.1837,{"date":526,"open":426,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":447,"vwap":533},"2026-08-12",66.04,65.81,65.8938,0.2243,0.34,48746.518584,65.8756,{"date":535,"open":536,"high":269,"low":537,"close":538,"change":539,"percent_change":502,"volume":540,"transactions":541,"vwap":542},"2026-08-11",65.86,65.5613,65.6695,-0.2005,693783.2636,178,65.7292,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",65.66,66.0399,65.87,-0.0258,-0.04,73659.0679,166,65.9642,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":132,"volume":559,"transactions":560,"vwap":561},"2026-08-07",65.72,65.93,65.8958,0.5076,47024.481325,156,65.7904,{"date":563,"open":564,"high":565,"low":406,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",65.475,65.64,65.3882,-0.0668,-0.1,45370.014589,175,65.4095,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":568,"volume":579,"transactions":580,"vwap":581},"2026-08-05",65.88,65.8899,65.42,65.455,-0.066,90723.0368,125,65.6213,{"date":583,"open":584,"high":25,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",64.71,65.521,1.021,1.58,140043.110144,207,65.4906,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",63.82,64.65,64.5,0.79,1.24,101454.428049,259,64.4998,{"date":602,"open":603,"high":593,"low":604,"close":605,"change":606,"percent_change":122,"volume":607,"transactions":608,"vwap":609},"2026-07-31",63.46,63.0564,63.71,0.1613,52721.702996,141,63.3768,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":51,"vwap":619},"2026-07-30",63.1,63.61,63.0064,63.5487,1.2087,1.94,43766.2848,63.2835,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",62.9964,63.41,61.8,62.34,-0.76,-1.2,43639.2308,191,62.6992,{"date":632,"open":633,"high":634,"low":635,"close":612,"change":484,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",62.7501,63.195,62.73,0.22,66285.810996,262,63.0285,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",63.24,63.305,62.71,62.9635,0.1135,0.18,67498.246464,214,62.8872,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":438,"vwap":660},"2026-07-24",62.82,63.16,62.6901,62.85,0.105,0.17,37352.2438,63.068,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",62.67,62.96,62.55,62.745,-0.785,-1.24,50260.13981,197,62.7472,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":457,"vwap":680},"2026-07-22",63.45,63.78,63.53,-0.1089,-0.17,47956.0058,63.7272,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",63.33,63.73,63.6389,0.6989,1.11,40861.0058,136,63.6791,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":678,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",63.56,62.94,-0.27,55655.924288,152,63.3441,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",62.84,63.42,63.11,-0.56,-0.88,44257.4815,162,63.3357,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",63.885,64.01,63.51,63.67,-0.44,-0.69,48365.9012,188,63.8879,{"date":721,"open":712,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",64.11,63.77,0.29,0.45,46761.7425,138,63.8407,{"date":730,"open":731,"high":732,"low":733,"close":593,"change":724,"percent_change":734,"volume":735,"transactions":431,"vwap":736},"2026-07-14",63.85,64.05,63.763473,0.46,41248.2515,63.8782,{"date":738,"open":684,"high":739,"low":713,"close":676,"change":740,"percent_change":221,"volume":741,"transactions":742,"vwap":743},"2026-07-13",63.8499,-0.49,70534.0955,137,63.7346,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",63.8,64.059998,64.019997,0.27,0.42,44000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",63.375,63.805,63.36,63.75,0.44,0.69,42300,{"date":762,"open":763,"high":764,"low":635,"close":765,"change":766,"percent_change":410,"volume":767,"transactions":9,"vwap":765},"2026-07-08",63.22,63.355,63.31,-0.2,43400,{"date":769,"open":770,"high":770,"low":702,"close":713,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":713},"2026-07-07",63.96,-0.45,-0.7,53500,{"date":775,"open":776,"high":777,"low":778,"close":770,"change":331,"percent_change":779,"volume":780,"transactions":9,"vwap":770},"2026-07-06",63.79,63.99,63.65,0.92,97700,{"date":782,"open":593,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",63.91,62.97,63.38,0.09,0.14,71500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":200,"volume":796,"transactions":9,"vwap":794},"2026-07-01",63.15,63.63,63.049999,63.29,-0.151,7900,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",63.07,63.441,0.485,0.77,57200,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",62.2,62.956,0.656,1.05,68800,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",61.86,62.45,62.3,-0.05,-0.08,21700,{"date":820,"open":644,"high":644,"low":821,"close":822,"change":428,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-25",62.17,62.35,0.39,48100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",62.36,62.61,62.0099983,62.11,-0.41,-0.66,52900,{"date":835,"open":836,"high":784,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",62.25,62.52,-1.09,-1.71,43300,{"date":842,"open":843,"high":748,"low":844,"close":613,"change":239,"percent_change":845,"volume":846,"transactions":9,"vwap":613},"2026-06-22",63.72,63.47,-0.39,121300,{"date":848,"open":777,"high":777,"low":849,"close":850,"change":137,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-18",63.55,63.86,1.04,56000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":340,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-17",63.97,64.14,63.099998,63.2,-0.92,55200,{"date":862,"open":863,"high":864,"low":776,"close":776,"change":200,"percent_change":865,"volume":866,"transactions":9,"vwap":776},"2026-06-16",64.080002,64.2,-0.37,67300,{"date":868,"open":855,"high":869,"low":855,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",64.24,64.029999,0.88,1.39,85400,{"date":875,"open":876,"high":877,"low":878,"close":791,"change":724,"percent_change":734,"volume":879,"transactions":9,"vwap":791},"2026-06-12",62.88,63.34,62.8,51800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",61.96,63.060001,61.78,62.86,1.22,1.98,63500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",62.47,62.54,61.55,61.64,-0.94,-1.5,105800,{"date":899,"open":791,"high":642,"low":900,"close":901,"change":513,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-09",60.66,62.58,-0.26,49100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":122,"percent_change":127,"volume":910,"transactions":9,"vwap":909},"2026-06-08",62.962,63.13,62.68,62.74,82700,{"date":912,"open":674,"high":676,"low":814,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",62.49,-1.73,-2.69,70400,{"date":918,"open":776,"high":919,"low":776,"close":920,"change":531,"percent_change":390,"volume":921,"transactions":9,"vwap":920},"2026-06-04",64.27,64.22,54500,{"date":923,"open":924,"high":863,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",63.917,63.83,63.88,-0.46,-0.71,60400,{"date":931,"open":920,"high":932,"low":933,"close":934,"change":658,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-02",64.4,64.089996,64.34,0.26,70500,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",63.769,64.3,64.17,0.08,0.12,78700,{"date":946,"open":947,"high":311,"low":947,"close":933,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":933},"2026-05-29",63.92,0.19,0.3,57600,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":147,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-28",63.425,63.95,63.9,0.6,57800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":420,"percent_change":200,"volume":964,"transactions":9,"vwap":963},"2026-05-27",63.69,64.115,63.35,63.52,80100,{"date":966,"open":792,"high":746,"low":967,"close":714,"change":445,"percent_change":968,"volume":969,"transactions":9,"vwap":714},"2026-05-26",63.437,0.89,141200,{"date":971,"open":972,"high":623,"low":973,"close":703,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":703},"2026-05-22",63.18,63.080002,0.01,0.02,65900,{"date":978,"open":822,"high":703,"low":822,"close":857,"change":724,"percent_change":734,"volume":979,"transactions":9,"vwap":857},"2026-05-21",62500,{"date":981,"open":822,"high":765,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-20",62.24,62.81,0.761,1.23,60500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",62.040001,62.31,61.91,62.049,-0.4,-0.64,86500,{"date":997,"open":892,"high":892,"low":998,"close":999,"change":1000,"percent_change":974,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",61.97,62.449,0.009,7300,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":772,"percent_change":251,"volume":1007,"transactions":9,"vwap":1006},"2026-05-15",62.22,62.66,62.44,63100,{"date":1009,"open":876,"high":1010,"low":876,"close":1011,"change":636,"percent_change":152,"volume":1012,"transactions":9,"vwap":1011},"2026-05-14",63.4,63.14,59400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":331,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",62.62,62.99,62.42,62.92,0.36,54900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":302,"percent_change":211,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",62.33,62.56,62.09,60900,{"date":1028,"open":1029,"high":664,"low":635,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",62.75,62.77,0.03,0.05,93300,{"date":1035,"open":1015,"high":909,"low":901,"close":909,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":909},"2026-05-08",0.535,0.86,54800,{"date":1040,"open":1041,"high":1005,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",62.609,62.177,62.205,-0.383,-0.61,61400,{"date":1048,"open":821,"high":1049,"low":821,"close":1049,"change":1050,"percent_change":1051,"volume":879,"transactions":9,"vwap":1049},"2026-05-06",62.588,1.128,1.84,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",61.21,61.65,61.46,0.509,0.84,70600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":314,"volume":1067,"transactions":9,"vwap":1065},"2026-05-04",61.25,61.4,60.73,60.951,-0.309,83600,{"date":1069,"open":1070,"high":893,"low":1071,"close":1071,"change":1072,"percent_change":647,"volume":1073,"transactions":9,"vwap":1071},"2026-05-01",61.315,61.26,0.11,71400,{"date":1075,"open":1076,"high":1062,"low":1077,"close":1078,"change":596,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-30",60.63,60.55,61.15,1.31,61800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":695,"percent_change":771,"volume":986,"transactions":9,"vwap":1086},"2026-04-29",60.41,60.44,60.21,60.36,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1076,"change":420,"percent_change":239,"volume":1091,"transactions":9,"vwap":1076},"2026-04-28",60.67,60.42,91800,{"date":1093,"open":1094,"high":1095,"low":1076,"close":1096,"change":1032,"percent_change":942,"volume":1097,"transactions":9,"vwap":1096},"2026-04-27",60.74,60.87,60.78,107400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1064,"change":429,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1064},"2026-04-24",60.5,60.76,60.442,0.61,48900,{"date":1106,"open":900,"high":1107,"low":1108,"close":1086,"change":715,"percent_change":475,"volume":1109,"transactions":9,"vwap":1086},"2026-04-23",60.83,60.15,390500,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-22",60.53,60.92,60.8,0.5,0.83,46000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":350,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-21",60.79,61.025002,60.3,-1.07,62200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":240,"volume":1132,"transactions":9,"vwap":1130},"2026-04-20",60.93,61.060001,60.75,60.95,-0.23,102100,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",60.86,61.38,61.18,0.7,1.16,71200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":112,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",60.54,60.57,60.34,60.48,-0.02,52100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":52,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",59.956,60.51,60.49,0.82,84900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":445,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-14",59.48,60.055,60,0.94,61100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-13",58.66,59.44,58.62,0.585,0.99,81900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":410,"volume":1178,"transactions":9,"vwap":1176},"2026-04-10",58.97,59.078999,58.737,58.855,-0.185,55000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":429,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-09",58.442,59.040001,58.348,0.63,72500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",58.46,58.8,58.44,58.67,1.56,2.73,56100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1198},"2026-04-07",56.75,57.11,56.403,0.04,0.07,68600,{"date":1204,"open":1197,"high":1205,"low":1197,"close":1206,"change":428,"percent_change":750,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",57.131,57.07,198700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":112,"percent_change":1147,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",56.3,57,55.99,56.83,133500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",56.96,57.24,56.81,56.84,0.54,0.96,24700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1210,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1210},"2026-03-31",55.15,56.41,1.57,2.87,83900,{"date":1232,"open":1233,"high":1234,"low":26,"close":1235,"change":1147,"percent_change":549,"volume":1236,"transactions":9,"vwap":1235},"2026-03-30",54.99,55.2,54.73,81000,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",55.47,54.75,-0.93,-1.67,64100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":839,"volume":1251,"transactions":9,"vwap":1249},"2026-03-26",56.38,56.56,55.65,55.68,-0.968,54100,{"date":1253,"open":1211,"high":1211,"low":1254,"close":1255,"change":1256,"percent_change":152,"volume":1257,"transactions":9,"vwap":1255},"2026-03-25",56.4,56.648,0.198,59200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":200,"percent_change":1264,"volume":1124,"transactions":9,"vwap":1263},"2026-03-24",56.33,56.69,56.11,56.45,-0.42,{"date":1266,"open":1260,"high":1267,"low":1260,"close":1261,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1261},"2026-03-23",57.31,0.807,1.44,101400,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-20",56.74,55.73,55.883,-1.092,-1.92,62700,{"date":1280,"open":1197,"high":1281,"low":1247,"close":1282,"change":1283,"percent_change":766,"volume":1284,"transactions":9,"vwap":1282},"2026-03-19",57.18,56.975,-0.115,83800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-18",57.8,57.84,57.09,-0.78,-1.35,49700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1007,"transactions":9,"vwap":1297},"2026-03-17",57.91,58.21,57.87,0.13,0.23,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":159,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-16",57.23,57.94,57.74,1.3,155400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1211,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1211},"2026-03-13",57.57,57.64,56.959,-0.55,-0.96,16300,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",58.16,57.49,57.55,-0.825,-1.41,51600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1283,"percent_change":766,"volume":1329,"transactions":9,"vwap":1328},"2026-03-11",58.39,58.58,58.14,58.375,89300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":549,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-10",58.51,59.12,58.37,58.49,-0.07,70800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":127,"percent_change":759,"volume":1343,"transactions":9,"vwap":1341},"2026-03-09",57.65,58.53,57.14,78500,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":994,"percent_change":838,"volume":1349,"transactions":9,"vwap":1348},"2026-03-06",58.31,57.77,58.13,110100,{"date":1351,"open":1352,"high":1182,"low":1353,"close":1354,"change":771,"percent_change":626,"volume":1355,"transactions":9,"vwap":1354},"2026-03-05",58.96,58.24,58.77,58100,{"date":1357,"open":1358,"high":1166,"low":1358,"close":1359,"change":331,"percent_change":1169,"volume":1360,"transactions":9,"vwap":1359},"2026-03-04",58.72,59.22,83200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":839,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",58.47,58.835,57.73,58.64,-1.02,74300,{"date":1370,"open":1371,"high":1372,"low":1359,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-02",59.42,59.73,59.66,-0.28,-0.47,155300,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":865,"volume":1383,"transactions":9,"vwap":1381},"2026-02-27",60.080002,59.703,59.94,-0.22,131900,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1382,"volume":1390,"transactions":9,"vwap":1388},"2026-02-26",60.275,59.83,60.16,-0.135,74100,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1221,"percent_change":66,"volume":1396,"transactions":9,"vwap":1395},"2026-02-25",59.87,60.4,60.295,82400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1115,"volume":1404,"transactions":9,"vwap":1402},"2026-02-24",59.25,59.835,59.24,59.755,0.295,73400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-23",59.86,60.09,59.34,59.46,-0.518,-0.86,118400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":956,"volume":1421,"transactions":9,"vwap":1419},"2026-02-20",59.67,60.029999,59.539,59.978,0.358,71900,{"date":1423,"open":1424,"high":1425,"low":1409,"close":1426,"change":1427,"percent_change":695,"volume":1428,"transactions":9,"vwap":1426},"2026-02-19",59.45,59.64,59.62,-0.161,65700,{"date":1430,"open":1431,"high":1160,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-18",59.47,59.781,0.281,0.47,69900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":122,"volume":1443,"transactions":9,"vwap":1441},"2026-02-17",59.3,59.57,58.831,59.5,0.15,143400,{"date":1445,"open":1446,"high":1447,"low":1359,"close":1448,"change":1449,"percent_change":1450,"volume":1284,"transactions":9,"vwap":1448},"2026-02-13",59.33,59.63,59.35,-0.034,-0.06,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":400,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-12",60.28,60.35,59.384,-1.38,68700,{"date":1459,"open":1460,"high":1144,"low":1461,"close":1462,"change":1463,"percent_change":658,"volume":1464,"transactions":9,"vwap":1462},"2026-02-11",60.27,60.040001,60.214,0.102,77400,{"date":1466,"open":1467,"high":1084,"low":1468,"close":1468,"change":1469,"percent_change":513,"volume":1470,"transactions":9,"vwap":1468},"2026-02-10",60.38,60.112,-0.098,64500,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1085,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1085},"2026-02-09",59.69,60.47,0.455,0.76,88700,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1402,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1402},"2026-02-06",58.94,59.79,1.255,2.15,69100,{"date":1486,"open":1487,"high":1488,"low":1335,"close":1489,"change":1490,"percent_change":1291,"volume":1491,"transactions":9,"vwap":1489},"2026-02-05",58.59,58.9,58.5,-0.8,43500,{"date":1493,"open":1410,"high":1494,"low":1495,"close":1438,"change":1496,"percent_change":758,"volume":1497,"transactions":9,"vwap":1438},"2026-02-04",59.525,59.28,0.258,58000,{"date":1499,"open":1182,"high":1500,"low":1354,"close":1501,"change":1502,"percent_change":502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-03",59.15,59.042,-0.178,53700,{"date":1505,"open":1358,"high":1359,"low":1341,"close":1359,"change":1434,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1359},"2026-02-02",0.8,109500,{"date":1509,"open":1487,"high":1510,"low":1188,"close":1511,"change":1031,"percent_change":1032,"volume":1512,"transactions":9,"vwap":1511},"2026-01-30",58.79,58.75,965200,{"date":178,"open":1514,"high":1480,"low":1325,"close":1358,"change":513,"percent_change":695,"volume":1284,"transactions":9,"vwap":1358},58.88]