[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTOP":3,"homepage-market-summary":25,"stock-historical-GTOP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GTOP","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 Technology 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":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},52.2,52.35,52.45,52.18,51.5118,0.6882,1.34,6711.634255,34.43,19512.78284920874,98.6,206,{"status":26,"indices":27,"watchlist":71,"sectors":92,"benchmarks":148},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":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",[72,78,85],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":19,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":167,"total_pages":40,"summary":168,"data":173},1000,{"period_high":15,"period_low":21,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},19513,4019633.266937,30.5,"2025-12-08",[174,177,187,197,208,218,229,239,249,259,269,278,288,299,309,319,329,338,349,360,370,379,389,398,408,418,428,436,445,455,464,474,482,492,502,511,522,531,540,549,560,570,581,591,602,613,622,632,643,652,661,670,680,690,699,709,719,729,739,748,756,765,772,780,787,794,800,807,815,824,830,839,846,853,862,869,877,884,892,901,908,916,925,933,941,948,955,963,970,978,986,992,998,1007,1015,1024,1030,1039,1047,1054,1062,1070,1077,1084,1091,1099,1107,1115,1123,1131,1139,1145,1150,1159,1166,1174,1181,1189,1197,1204,1211,1220,1228,1236,1244,1250,1256,1263,1271,1278,1283,1292,1299,1307,1314,1322,1329,1336,1344,1352,1361,1367,1375,1384,1393,1401,1409,1417,1423,1430,1435,1443,1450,1457,1463,1471,1478,1487,1495,1503,1512,1520,1525,1532,1540,1546,1555,1563,1571,1578,1584,1591,1599,1607,1615,1622,1630,1636,1643,1648,1654,1663,1669,1676,1685,1692,1699,1706,1712,1718,1726,1734,1741,1747,1754,1760,1767,1773,1776,1784,1790,1796,1804,1812,1819,1825],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":175,"vwap":176},88,52.273,{"date":178,"open":179,"high":180,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",51.14,51.5801,51.115,0.2572,0.5,14556.601,76,51.4556,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",51.1,51.5799,51.2546,0.1536,0.3,7268.0885,86,51.4412,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",51.066,51.1201,51.0114,51.101,0.1904,0.37,5325.234569,72,51.0661,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",51.25,50.88,50.9106,-0.3535,-0.69,12070.269908,68,51.0468,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",51.2363,51.47,51.18,51.2641,0.0358,0.07,7005.4369,74,51.3307,{"date":230,"open":231,"high":210,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",50.85,50.76,51.2283,0.107,0.21,10848.5489,104,50.979,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",51.44,50.9799,51.1213,-0.4176,-0.81,13045.855066,73,51.1104,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",51.26,51.58,51.5389,0.0682,0.13,7591.7959,65,51.4864,{"date":260,"open":261,"high":252,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",50.71,50.7,51.4707,1.6048,3.22,14576.321627,132,51.0744,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":183,"volume":275,"transactions":276,"vwap":277},"2026-09-18",49.79,49.8659,49.49,0.2461,11928.6244,114,49.583,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",49.17,49.64,49.6198,0.9898,2.04,5908.1371,63,49.4784,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",49.02,49.07,48.33,48.63,0.165,0.34,8657.1231,91,49.0003,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":297,"vwap":308},"2026-09-15",48.6,48.62,48.44,48.465,-0.1652,-0.34,5007.8171,48.4823,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",47.99,48.9001,48.6302,-0.3942,-0.8,5403.770097,59,48.7451,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":195,"vwap":328},"2026-09-11",49.11,49.2,49.01,49.0244,0.6416,1.33,10972.160087,49.1221,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":257,"vwap":337},"2026-09-10",48.4276,48.685,48.3828,-0.5503,-1.12,6953.3023,48.5601,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",49.035,49.045,48.9,48.9331,0.0786,0.16,3402.9554,64,48.9689,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",49.005,49.0101,48.83,48.8545,0.0136,0.03,5940.591303,69,48.9854,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",48.47,48.865,48.8409,0.3756,0.77,6172.7304,37,48.7966,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",48.14,48.4653,0.7016,1.47,5236.5494,41,48.1683,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",47.73,47.7637,47.585,0.0921,0.19,5505.8221,61,47.6905,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",47.85,47.6716,-0.9018,-1.86,709.2411,43,47.7651,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":216,"vwap":407},"2026-08-31",48.45,48.59,48.2608,48.5734,0.025,0.05,6449.8221,48.4101,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",49.1,49.15,48.5484,-0.5866,-1.19,3509.3151,58,48.8719,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",48.5,49.19,49.135,0.9574,1.99,8620.553,67,48.8502,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":295,"volume":434,"transactions":216,"vwap":435},"2026-08-26",47.89,48.295,48.1776,0.1626,17323.97,48.1621,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":126,"volume":443,"transactions":247,"vwap":444},"2026-08-25",47.95,48.205,47.825,48.015,0.371,19041.659,47.9564,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":286,"vwap":454},"2026-08-24",47.56,47.815,47.4504,47.644,-0.5554,-1.15,4086.5423,47.6641,{"date":456,"open":457,"high":458,"low":311,"close":459,"change":460,"percent_change":116,"volume":461,"transactions":462,"vwap":463},"2026-08-21",48.17,48.25,48.1994,0.1202,11891.675941,90,48.1638,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",48.1601,47.92,48.0792,-0.1927,-0.4,4468.64485,45,48.054,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":347,"vwap":481},"2026-08-19",48.71,48.2719,-0.2631,-0.54,3602.643,48.4099,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":335,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",48.75,48.975,48.3,48.535,-2.26,14848.487,136,48.5846,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",49.69,49.98,49.655,-0.0334,-0.07,8135.926,66,49.8168,{"date":503,"open":504,"high":504,"low":273,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",50.025,49.6884,-0.2589,-0.52,28258.323,149,49.685,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",50.3,50.36,49.9,49.9473,0.2654,0.53,13950.676,81,50.0238,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",49.885,49.6819,0.5247,1.07,33498.55,62,49.7689,{"date":532,"open":533,"high":534,"low":410,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":358,"vwap":539},"2026-08-11",49.143,49.5,49.1572,-0.2759,-0.56,10641.697,49.2508,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":490,"vwap":548},"2026-08-10",49.53,49.94,49.4331,-0.3164,-0.64,27285.289,49.6163,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",49.7,49.87,48.95,49.7495,0.4655,0.94,42379.862,212,49.6193,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",49.6,49.22,49.284,-0.1085,-0.22,8275.659,52,49.4313,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",50.09,50.2,49.36,49.3925,-0.389,-0.78,15524.124036,85,49.8349,{"date":582,"open":583,"high":515,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",49.61,49.55,49.7815,1.6746,3.48,41851.054,46,49.8886,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",47.27,48.2699,47.26,48.1069,0.9875,2.1,5923.946,70,47.9342,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",47.13,47.5101,46.58,47.1194,0.7591,1.64,17067.8575,100,47.1425,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",45.39,46.3603,1.7543,3.93,2700.2545,42,45.9209,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",45.36,45.985,44.606,-1.283,-2.8,12114.627251,127,45.2814,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",45.72,46.1101,44.9825,45.889,-0.5112,-1.1,6811.5385,113,45.8675,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":537,"volume":649,"transactions":650,"vwap":651},"2026-07-27",47.02,45.98,46.4002,-0.2597,12997.2055,141,46.3147,{"date":653,"open":654,"high":593,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",47.09,46.6599,-0.5808,-1.23,18274.1925,55,47.1929,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":394,"volume":668,"transactions":347,"vwap":669},"2026-07-23",47.33,47.3801,46.99,47.2407,-0.8942,7823.244513,47.0938,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",48.065,48.38,48.1349,-0.1348,-0.28,4114.16706,56,48.2583,{"date":681,"open":438,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",48.31,47.82,48.2697,0.8638,1.82,13073.477532,93,48.2093,{"date":691,"open":311,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":579,"vwap":698},"2026-07-20",48.1895,46.7601,47.4059,0.041,0.09,19382.932825,47.6455,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",47.12,47.615,47.3649,-0.4752,-0.99,3571.856388,71,47.3297,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":206,"vwap":718},"2026-07-16",48.46,48.49,47.66,47.8401,-1.1311,-2.31,6008.4385,48.2153,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",49.4,48.34,48.9712,-0.2807,-0.57,45577.894,84,48.9244,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",48.84,49.35,49.2519,0.9219,1.91,55245.074129,75,49.2118,{"date":740,"open":741,"high":742,"low":743,"close":292,"change":744,"percent_change":745,"volume":746,"transactions":358,"vwap":747},"2026-07-13",48.88,48.98,48.16,-1.04,-2.11,42903.4774,48.598,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":141,"volume":755,"transactions":9,"vwap":753},"2026-07-10",49.325,49.42,48.91,49.37,0.185,4500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",48.74,49.23,48.69,49.185,0.895,1.85,4900,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":295,"volume":771,"transactions":9,"vwap":768},"2026-07-08",47.74,48.29,47.525,0.164,12400,{"date":773,"open":768,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",48.426,47.78,48.126,-0.741,-1.52,2300,{"date":781,"open":292,"high":782,"low":292,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",49.191,48.867,0.696,1.44,22600,{"date":788,"open":789,"high":789,"low":391,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",49.33,48.171,-0.972,-1.98,9500,{"date":795,"open":534,"high":796,"low":533,"close":533,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":533},"2026-07-01",49.59,-0.65,-1.31,36200,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",48.785,49.793,1.157,2.38,5500,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",47.7,48.76,48.636,1.277,2.7,11000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",46.98,47.68,46.94,47.359,-0.262,-0.55,8100,{"date":825,"open":372,"high":372,"low":654,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",47.621,0.104,0.22,11700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",47.5,47.975,47.4,47.517,-0.206,-0.43,7900,{"date":840,"open":841,"high":458,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",47.54,47.723,-1.514,-3.07,55000,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":797,"volume":852,"transactions":9,"vwap":850},"2026-06-22",49.88,48.97,49.237,-0.323,10900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",49.21,49.571,48.79,49.56,1.307,2.71,8300,{"date":863,"open":864,"high":864,"low":458,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",49.099998,48.253,-0.491,-1.01,7000,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",49.48,49.54,48.744,-0.898,-1.81,15700,{"date":878,"open":879,"high":551,"low":421,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",49.27,49.642,1.616,3.36,7500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":518,"volume":891,"transactions":9,"vwap":889},"2026-06-12",47.8,48.155,47.39,48.026001,0.253,10100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",46.66,47.83,46.46,47.773,1.303,2.8,15100,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":829,"transactions":9,"vwap":905},"2026-06-10",45.545,47.44,46.47,-1.095,-2.3,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":861,"transactions":9,"vwap":913},"2026-06-09",48.4,48.48,46.07,47.565,-0.617,-1.28,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",48.18,48.61,48.043999,48.182,0.572,1.2,10400,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",48.82,47.6,47.61,-2.474,-4.94,6400,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",49.3,50.29,50.084,0.075,0.15,3300,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":744,"volume":947,"transactions":9,"vwap":945},"2026-06-03",50.34,49.86,50.0089989,-0.526,3100,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":121,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-02",50.099998,50.59,50.535,0.8,3500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",49.14,50.24,50.135,1.048,2.13,6200,{"date":964,"open":291,"high":965,"low":966,"close":967,"change":968,"percent_change":40,"volume":969,"transactions":9,"vwap":967},"2026-05-29",49.25,48.94,49.087002,0.484,6800,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",47.81,48.67,48.603,0.835,1.75,25900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":725,"volume":985,"transactions":9,"vwap":983},"2026-05-27",47.72,47.86,47.58,47.768,-0.276,5600,{"date":987,"open":988,"high":920,"low":988,"close":920,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":920},"2026-05-26",47.62,0.966,2.05,2700,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":890,"percent_change":997,"volume":969,"transactions":9,"vwap":996},"2026-05-22",47.049999,47.412,47.077999,0.54,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",46.57,47.091,46.48,46.825,0.257,0.55,5000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-20",46.049999,46.568,46.029999,0.766,1.67,82700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",45.91,46.13,45.575,45.802,-0.404,-0.87,3900,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":306,"percent_change":1029,"volume":764,"transactions":9,"vwap":1028},"2026-05-18",46.88,45.851,46.206,-0.73,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",46.49,47.029999,46.35,46.546,-0.709,-1.5,24000,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",46.56,47.3,47.255,0.743,1.6,3200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":609,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",45.95,46.512,45.85,0.749,4800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":837,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",45.68,45.81,45.029999,45.763,-0.197,7100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-11",45.65,46.349,45.96,0.053,0.12,12700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-08",45.29,45.907,0.616,1.36,13100,{"date":1078,"open":1072,"high":1056,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-07",45.12,45.291,0.001,0,13700,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1072,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1072},"2026-05-06",44.55,45.31,1.14,2.58,5900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":852,"transactions":9,"vwap":1096},"2026-05-05",44.17,44.322,44,44.15,0.248,0.56,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":939,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",43.98,44.09,43.61,43.902,0.067,7600,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-01",43.48,43.87,43.835,0.36,0.83,5700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1114,"transactions":9,"vwap":1120},"2026-04-30",43.28,43.53,42.77,43.475,0.205,0.47,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-04-29",42.99,43.27,42.935,0.28,0.65,5200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1125,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1125},"2026-04-28",42.85,43.191,42.67,-0.765,-1.75,3600,{"date":1140,"open":1118,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":696,"volume":883,"transactions":9,"vwap":1143},"2026-04-27",43.83,43.495,43.755,0.04,{"date":1146,"open":1147,"high":1110,"low":1147,"close":1148,"change":1149,"percent_change":990,"volume":969,"transactions":9,"vwap":1148},"2026-04-24",43.11,43.715,0.88,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",43.029999,43.295,42.4,42.835,-0.33,-0.76,45900,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":891,"transactions":9,"vwap":1163},"2026-04-22",42.61,43.19,43.165,0.903,2.14,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",42.33,42.66,42.262,-0.023,-0.05,28100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":405,"percent_change":1068,"volume":1180,"transactions":9,"vwap":1179},"2026-04-20",42.21,42.3,42.080002,42.285,9000,{"date":1182,"open":1183,"high":1184,"low":620,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-17",42.0099983,42.305,42.235,0.622,1.49,8600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1083,"transactions":9,"vwap":1194},"2026-04-16",41.53,41.69,41.37,41.613,0.254,0.61,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-15",40.8,41.359,0.564,1.38,2800,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-14",40.28,40.795,0.874,2.19,27900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-13",39.07,39.98,39.060001,39.921,0.786,2.01,31200,{"date":1221,"open":1222,"high":1223,"low":1213,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",39.23,39.35,39.135,0.23,0.59,71800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1098,"volume":1235,"transactions":9,"vwap":1233},"2026-04-09",38.69,38.91,38.58,38.905,0.217,6000,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",39,38.5,38.688,1.355,3.63,13000,{"date":1245,"open":368,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":131,"volume":1249,"transactions":9,"vwap":1246},"2026-04-07",37.333,36.55,0.245,8200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":183,"volume":852,"transactions":9,"vwap":1254},"2026-04-06",36.66,37.12,37.088001,0.186,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1112,"volume":1262,"transactions":9,"vwap":1260},"2026-04-02",35.9,37.02,36.902,0.131,6700,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",36.64,37.060001,36.771,0.563,1.55,16900,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-31",35.11,36.208,1.577,4.55,30000,{"date":1279,"open":1280,"high":1280,"low":21,"close":1281,"change":866,"percent_change":1282,"volume":962,"transactions":9,"vwap":1281},"2026-03-30",35.42,34.631,-1.4,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-27",35.59,35.724,35.051998,35.122,-0.892,-2.48,14600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":771,"transactions":9,"vwap":1296},"2026-03-26",36.56,36.79,36.014,-1.126,-3.03,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-25",37.56,37.040001,37.14,0.114,0.31,24800,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":797,"volume":1313,"transactions":9,"vwap":1311},"2026-03-24",36.96,37.25,37.026001,-0.241,6300,{"date":1315,"open":1316,"high":1317,"low":1253,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",37.2,37.75,37.267,0.497,1.35,11400,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":891,"transactions":9,"vwap":1326},"2026-03-20",37.36,36.501,36.77,-0.823,-2.19,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1321,"transactions":9,"vwap":1333},"2026-03-19",37.09,37.72,37.593,-0.096,-0.25,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",38.02,38.24,37.689,-0.407,-1.07,4100,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-17",38.029999,38.195,38.096001,0.158,0.42,17200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-16",37.885,38.17,37.772,37.938,0.753,2.03,162400,{"date":1362,"open":1363,"high":1346,"low":1364,"close":1364,"change":1365,"percent_change":1157,"volume":1366,"transactions":9,"vwap":1364},"2026-03-13",37.64,37.185,-0.283,13800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":829,"transactions":9,"vwap":1372},"2026-03-12",37.82,38.09,37.42,37.468,-0.782,-2.04,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-11",38.18,38.48,38.099998,38.25,0.064,0.17,16300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-10",38.16,38.56,38.12,38.186,0.031,0.08,11300,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-09",36.89,38.275,38.155,0.705,1.88,13600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1188,"transactions":9,"vwap":1406},"2026-03-06",37.49,38.040001,37.39,37.45,-0.575,-1.51,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1173,"transactions":9,"vwap":1414},"2026-03-05",37.92,38.28,37.65,38.025002,-0.133,-0.35,{"date":1418,"open":1406,"high":1419,"low":1406,"close":1420,"change":1421,"percent_change":1399,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",38.19,38.158,0.703,15900,{"date":1424,"open":1266,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1061,"transactions":9,"vwap":1427},"2026-03-03",37.63,36.78,37.455,-0.602,-1.58,{"date":1431,"open":1331,"high":1432,"low":1331,"close":1433,"change":1434,"percent_change":953,"volume":1006,"transactions":9,"vwap":1433},"2026-03-02",38.13,38.056999,0.303,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":335,"volume":1442,"transactions":9,"vwap":1440},"2026-02-27",37.47,37.89,37.41,37.754,-0.427,10300,{"date":1444,"open":1445,"high":1445,"low":1438,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-26",38.68,38.181,-0.515,-1.33,11100,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":976,"volume":1456,"transactions":9,"vwap":1454},"2026-02-25",37.93,38.72,38.696,0.667,14300,{"date":1458,"open":1459,"high":1432,"low":1460,"close":1461,"change":1462,"percent_change":19,"volume":771,"transactions":9,"vwap":1461},"2026-02-24",37.53,37.43,38.028999,0.504,{"date":1464,"open":1388,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-23",38.34,37.415,37.525,-0.834,-2.17,14800,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":83,"volume":1477,"transactions":9,"vwap":1475},"2026-02-20",38.060001,38.61,38.359,0.386,19000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-19",37.94,38.049999,37.77,37.973,-0.08,-0.21,18300,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-18",37.3,38.26,38.053001,0.445,1.18,19700,{"date":1496,"open":1497,"high":1498,"low":1266,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",37.19,37.85,37.608,-0.033,-0.09,22400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-13",37.74,37.96,37.52,37.641,-0.011,-0.03,16700,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-12",38.88,37.58,37.652,-0.884,-2.29,22300,{"date":1521,"open":1522,"high":1522,"low":1388,"close":1523,"change":1524,"percent_change":1172,"volume":1038,"transactions":9,"vwap":1523},"2026-02-11",38.98,38.536,-0.018,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":136,"volume":932,"transactions":9,"vwap":1530},"2026-02-10",38.7,38.8,38.54,38.554,0.123,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-09",38,38.585,38.431,0.58,1.53,10200,{"date":1541,"open":1316,"high":1542,"low":1316,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-06",37.851,1.076,2.93,5100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",36.75,37.226,36.45,36.775,-0.528,-1.42,11200,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-04",38.32,36.87,37.303,-1.252,-3.25,18200,{"date":1564,"open":1565,"high":1566,"low":1379,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-03",39.41,39.615,38.555,-1.046,-2.64,17300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":754,"percent_change":1122,"volume":1577,"transactions":9,"vwap":1576},"2026-02-02",39.52,39.859,39.465,39.601,17000,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":488,"volume":1545,"transactions":9,"vwap":1582},"2026-01-30",40.21,39.32,39.416,-0.912,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":838,"transactions":9,"vwap":1588},"2026-01-29",40.61,39.37,40.328,-0.165,-0.41,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":146,"volume":1598,"transactions":9,"vwap":1596},"2026-01-28",40.69,40.74,39.81,40.493,0.143,17800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":61,"volume":1606,"transactions":9,"vwap":1604},"2026-01-27",40.33,40.53,40.201,40.35,0.359,23500,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-26",39.8,40.096001,39.991,0.341,0.86,5300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":136,"volume":814,"transactions":9,"vwap":1620},"2026-01-23",39.592,39.89,39.48,39.65,0.125,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-22",39.63,39.4,39.525,0.545,1.4,12500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1522,"change":1305,"percent_change":953,"volume":1635,"transactions":9,"vwap":1522},"2026-01-21",38.9,39.31,38.64,24300,{"date":1637,"open":1638,"high":1222,"low":1474,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-20",38.92,38.67,-1.13,-2.84,23800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1609,"change":1082,"percent_change":1082,"volume":1061,"transactions":9,"vwap":1609},"2026-01-16",40.02,40.049999,39.73,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1609,"change":1653,"percent_change":366,"volume":852,"transactions":9,"vwap":1609},"2026-01-15",40.13,40.209,39.79,0.305,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-14",39.585,39.7,39.26,39.495,-0.746,-1.85,58000,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":470,"volume":1130,"transactions":9,"vwap":1667},"2026-01-13",40.46,40.125,40.241,-0.16,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":829,"transactions":9,"vwap":1673},"2026-01-12",39.9,40.501,40.401,0.176,0.44,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-09",39.92,40.297,39.77,40.225,0.353,0.89,88300,{"date":1686,"open":1604,"high":1604,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-08",39.74,39.872,-0.522,-1.29,72300,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":106,"volume":1698,"transactions":9,"vwap":1696},"2026-01-07",39.88,40.59,40.394,-0.004,14900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":146,"percent_change":1705,"volume":1442,"transactions":9,"vwap":1704},"2026-01-06",40.19,40.4,40.14,40.398,0.87,{"date":1707,"open":1595,"high":1708,"low":1595,"close":1709,"change":1710,"percent_change":1088,"volume":1711,"transactions":9,"vwap":1709},"2026-01-05",40.26,40.048,0.451,182600,{"date":1713,"open":1645,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":235,"volume":1383,"transactions":9,"vwap":1716},"2026-01-02",40.27,39.402,39.597,0.083,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-31",39.49,39.85,39.514,-0.334,-0.84,5800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-30",39.93,39.995,39.848,-0.102,-0.26,20500,{"date":1735,"open":1609,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":779,"transactions":9,"vwap":1738},"2025-12-29",39.965,39.785,39.95,-0.239,-0.59,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1067,"percent_change":255,"volume":1746,"transactions":9,"vwap":1745},"2025-12-26",40,40.285,40.189,9100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1382,"volume":985,"transactions":9,"vwap":1752},"2025-12-24",40.044998,40.145,39.974,40.136,0.068,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":131,"volume":1759,"transactions":9,"vwap":1757},"2025-12-23",39.27,40.068001,0.263,31900,{"date":1761,"open":1762,"high":142,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-22",39.64,39.805,0.365,0.93,673200,{"date":1768,"open":1445,"high":1769,"low":1445,"close":1770,"change":1771,"percent_change":1772,"volume":1270,"transactions":9,"vwap":1770},"2025-12-19",39.46,39.44,0.76,1.96,{"date":1774,"open":1339,"high":1638,"low":1339,"close":1445,"change":1775,"percent_change":284,"volume":1456,"transactions":9,"vwap":1445},"2025-12-18",0.773,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-17",38.81,37.87,37.907,-0.908,-2.34,19100,{"date":1785,"open":1432,"high":1786,"low":1787,"close":1786,"change":1788,"percent_change":204,"volume":1789,"transactions":9,"vwap":1786},"2025-12-16",38.815,38.121,0.145,9400,{"date":1791,"open":1792,"high":1793,"low":1639,"close":1639,"change":1794,"percent_change":1795,"volume":1733,"transactions":9,"vwap":1639},"2025-12-15",38.97,39.035,-0.365,-0.94,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1793,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1793},"2025-12-12",39.5,39.6,39.0099983,-1.087,-2.71,9900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":725,"volume":1811,"transactions":9,"vwap":1809},"2025-12-11",39.911,40.17,39.57,40.122,-0.228,54200,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1604,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1604},"2025-12-10",39.84,40.365,0.184,0.46,13200,{"date":1820,"open":1678,"high":1821,"low":1678,"close":1822,"change":1823,"percent_change":1350,"volume":1824,"transactions":9,"vwap":1822},"2025-12-09",40.18,40.166,0.167,64000,{"date":172,"open":1678,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1562,"transactions":9,"vwap":1828},40.12,39.865,39.999,0.079,0.2]