[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTPE":3,"homepage-market-summary":25,"stock-historical-GTPE":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GTPE","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 MSCI World Private Equity Return Tracker ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},61.61,61.305,61.78,60.7018,0.9082,1.5,21924.196,63.06,47.7,2833.820694320675,90.6,237,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"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",[72,79,86],{"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":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},2834,671615.504554,22.66,"2025-10-23",[175,178,185,193,202,209,219,229,240,248,256,264,275,286,295,304,312,321,330,336,345,353,361,370,379,387,395,401,409,418,427,435,445,453,461,470,478,486,494,503,510,517,524,533,540,548,555,561,570,578,586,593,601,609,616,626,633,642,649,657,662,669,676,684,691,698,705,713,720,726,731,737,745,753,760,767,773,779,786,791,798,806,812,819,826,832,840,848,854,860,866,873,879,885,893,901,906,911,919,924,931,937,942,947,953,960,966,973,979,986,994,1001,1008,1015,1022,1029,1035,1042,1048,1055,1062,1067,1073,1081,1090,1097,1105,1110,1116,1124,1132,1139,1146,1152,1160,1167,1173,1179,1185,1191,1195,1201,1207,1212,1220,1227,1236,1242,1247,1256,1260,1267,1274,1282,1286,1293,1299,1304,1309,1314,1319,1324,1329,1335,1343,1351,1357,1362,1368,1374,1381,1386,1390,1396,1401,1406,1415,1420,1425,1431,1438,1443,1450,1452,1457,1462,1469,1475,1481,1487,1492,1498,1502,1508,1513,1520,1524,1530,1535,1539,1542,1547,1554,1558,1563,1568,1573,1577,1583,1590,1596,1599,1604,1610,1615,1620,1625,1631,1635,1643,1651,1657,1663,1668,1674,1679,1686,1693,1700,1709,1715,1723,1727,1732,1738,1745,1753],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},119,61.4257,{"date":179,"open":16,"high":16,"low":16,"close":16,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",0.1968,0.33,93.0027,26,60.5468,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",60.505,-0.1926,-0.32,649.28816,48,60.6004,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",60.51,60.6976,0.1113,0.18,6837.871838,106,60.5494,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":183,"vwap":208},"2026-09-28",60.5863,-0.422,-0.69,89.9207,60.6452,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",61,61.0083,60.9,0.1275,0.21,1151.1007,30,60.9718,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",62,60.67,60.8808,0.0302,0.05,23476.0386,92,61.6256,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",60.91,62.13,60.7,60.8506,-0.3446,-0.56,13469.1877,91,61.4642,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",61.1952,0.1014,0.17,16.9047,15,61.1253,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":217,"vwap":255},"2026-09-21",60.9218,61.0938,0.7782,1.29,643.756308,60.9192,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",60.3156,-0.0528,-0.09,38.9047,21,60.0982,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",60.455,60.48,59.76,60.3684,0.6358,1.06,8233.6587,59,59.9501,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",59.9689,60.15,59.49,59.7326,0.0732,0.12,4049.9497,46,59.6557,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",59.94,59.6594,-0.2043,-0.34,2665.4377,54,59.837,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",59.96,59.8637,-0.6806,-1.12,369.9207,32,59.9008,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",60.5443,0.4343,0.72,62.9047,20,60.5243,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",60.23,60.11,-0.5974,-0.98,354.4227,28,60.1809,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",60.74,60.7074,-0.4138,-0.68,1758.9657,35,60.7476,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":102,"volume":334,"transactions":328,"vwap":335},"2026-09-08",61.1212,0.0339,243.9207,61.2869,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",60.97,61.0873,-0.016,-0.03,524.5817,27,60.9973,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",61.1033,0.4663,0.77,49.9047,19,60.9823,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",60.637,-0.1178,-0.19,23.4497,22,60.6375,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",61.13,60.7548,-0.8692,-1.41,2750.4987,55,60.9841,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",61.41,61.624,-0.2538,-0.41,237.1717,37,61.5222,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":359,"vwap":386},"2026-08-28",62.32,61.8778,-0.8161,-1.3,1080.2047,61.9816,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":183,"vwap":394},"2026-08-27",62.655,62.6939,0.3263,0.52,2023.9047,62.6523,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":341,"volume":399,"transactions":351,"vwap":400},"2026-08-26",62.3676,-0.0187,19.5047,62.3351,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":132,"volume":407,"transactions":343,"vwap":408},"2026-08-25",62.38,62.49,62.3863,0.4079,315.6007,62.4233,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":377,"vwap":417},"2026-08-24",61.9,62.1,61.9784,-0.4818,-0.77,533.769323,61.977,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":328,"vwap":426},"2026-08-21",62.3101,62.57,62.4602,0.498,0.8,2730.1884,62.4736,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",61.9622,-0.3394,-0.54,114.9047,29,62.0952,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",62.23,62.8699,62.3016,0.3451,0.56,3637.4687,52,62.509,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",61.9565,-0.9504,-1.51,19.9367,17,62.1443,{"date":454,"open":20,"high":20,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",62.9069,0.0491,0.08,168.449588,36,63.0432,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":319,"vwap":469},"2026-08-14",62.87,62.7999,62.8578,-0.0113,-0.02,1479.0957,62.8561,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":154,"volume":476,"transactions":302,"vwap":477},"2026-08-13",62.93,62.83,62.8691,0.4628,4761.9557,62.9267,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",62.4063,0.5867,0.95,157.0497,24,62.4935,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",61.8196,-0.1304,-0.21,169.2677,31,61.7697,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",62.36,61.95,-0.2869,-0.46,2347.8437,39,62.3141,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":484,"vwap":509},"2026-08-07",62.2369,0.6837,1.11,83.9317,62.1704,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":310,"vwap":516},"2026-08-06",61.5532,-0.1476,-0.24,68.9047,61.7205,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":246,"vwap":523},"2026-08-05",61.7008,-0.0876,-0.14,68.0007,61.9857,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":302,"vwap":532},"2026-08-04",61.19,61.91,61.7884,1.7638,2.94,1090.0867,61.6558,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":308,"volume":537,"transactions":538,"vwap":539},"2026-08-03",60.0246,0.4317,75.060196,33,59.6285,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",59.5929,-0.1375,-0.23,56.1047,18,59.5395,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":262,"vwap":554},"2026-07-30",59.7304,1.4092,2.42,56.2617,59.3346,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":245,"transactions":246,"vwap":560},"2026-07-29",58.3212,-0.7913,-1.34,58.7191,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":351,"vwap":569},"2026-07-28",58.52,59.145,59.1125,-0.5134,-0.86,333.033,58.74,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":359,"vwap":577},"2026-07-27",59.23,59.6259,0.0156,0.03,333.476,59.2814,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",59.6103,-0.1723,-0.29,21.2,11,59.8685,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":351,"vwap":592},"2026-07-23",59.7826,-0.3409,-0.57,24.3555,59.7736,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":60,"vwap":600},"2026-07-22",60.145,60.1235,-0.4237,-0.7,327.271,60.1681,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":359,"vwap":608},"2026-07-21",59.7,60.5472,1.0918,1.84,1377.033,59.7363,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":189,"volume":614,"transactions":211,"vwap":615},"2026-07-20",60.13,59.4554,-0.1896,2061.024041,59.849,{"date":617,"open":279,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-17",59.7399,58.9,59.645,-0.2302,-0.38,6751.915,64,59.3635,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":262,"vwap":632},"2026-07-16",59.8752,-0.4402,-0.73,157.556,59.8358,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-15",60.29,60.3154,-0.2185,-0.36,541.68,38,60.2516,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":484,"vwap":648},"2026-07-14",60.5339,0.4248,0.71,651.336,60.9567,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":377,"vwap":656},"2026-07-13",60.4,60.1091,-0.8769,-1.44,746.266,60.3983,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":575,"volume":661,"transactions":9,"vwap":659},"2026-07-10",60.986,0.021,100,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-09",61.225,60.965,0.712,1.18,700,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",60.22,60.253,-0.033,-0.05,1300,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",60.71,60.080002,60.286,-1.166,-1.9,1600,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":675,"transactions":9,"vwap":688},"2026-07-06",61.5,61.44,61.452,0.795,1.31,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-02",60.52,60.657,-0.301,-0.49,200,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":654,"volume":704,"transactions":9,"vwap":702},"2026-07-01",60.95,61.33,60.958,-0.888,6100,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-30",60.88,61.93,61.846,0.97,1.59,7400,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":253,"volume":719,"transactions":9,"vwap":716},"2026-06-29",60.42,60.876,59.79,0.777,800,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":697,"transactions":9,"vwap":723},"2026-06-26",60.18,60.098999,-0.332,-0.55,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":661,"transactions":9,"vwap":728},"2026-06-25",60.431,0.742,1.24,{"date":732,"open":733,"high":288,"low":734,"close":734,"change":735,"percent_change":736,"volume":168,"transactions":9,"vwap":734},"2026-06-24",59.92,59.689,0.092,0.15,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-23",59.4,60.049999,59.597,-1.199,-1.97,2800,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-22",60.68,60.82,60.796,0.156,0.26,1700,{"date":754,"open":222,"high":222,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-18",60.61,60.64,0.656,1.09,400,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",60.83,59.984,-0.363,-0.6,300,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":366,"volume":772,"transactions":9,"vwap":770},"2026-06-16",60.89,60.347,-0.861,1500,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":766,"transactions":9,"vwap":776},"2026-06-15",61.31,61.208,0.804,1.33,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":424,"volume":785,"transactions":9,"vwap":783},"2026-06-12",59.89,60.43,60.404,0.479,600,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":759,"transactions":9,"vwap":788},"2026-06-11",59.925,1.777,3.06,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-10",58.81,58.148,-0.944,-1.6,4900,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-06-09",57.92,59.091999,57.89,-0.465,-0.78,500,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":766,"transactions":9,"vwap":809},"2026-06-08",60.17,59.557,0.342,0.58,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-05",59.75,59.215,-2.167,-3.53,2500,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":785,"transactions":9,"vwap":823},"2026-06-04",61.4,61.48,61.382,-0.201,-0.33,{"date":827,"open":828,"high":829,"low":686,"close":830,"change":831,"percent_change":260,"volume":168,"transactions":9,"vwap":830},"2026-06-03",61.7,61.849,61.583,-0.056,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-02",61.25,61.639,61.14,0.954,1.57,2000,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-01",60.36,60.735,60.685,0.415,0.69,1100,{"date":849,"open":850,"high":851,"low":722,"close":851,"change":852,"percent_change":244,"volume":853,"transactions":9,"vwap":851},"2026-05-29",60.19,60.27,0.105,900,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":839,"transactions":9,"vwap":857},"2026-05-28",59.19,60.165,0.872,1.47,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":805,"transactions":9,"vwap":863},"2026-05-27",59.47,59.293,-0.743,-1.24,{"date":867,"open":814,"high":868,"low":814,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-26",60.07,60.035999,1.022,1.73,1800,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":661,"transactions":9,"vwap":876},"2026-05-22",59.049999,59.014,0.333,0.57,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":805,"transactions":9,"vwap":882},"2026-05-21",58.29,58.681,0.41,0.7,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-20",57.49,58.42,58.271,1.316,2.31,8200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":168,"transactions":9,"vwap":898},"2026-05-19",56.72,57,56.68,56.955,-0.365,-0.64,{"date":902,"open":903,"high":903,"low":896,"close":904,"change":905,"percent_change":341,"volume":847,"transactions":9,"vwap":904},"2026-05-18",57.7,57.32,-0.018,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":661,"transactions":9,"vwap":908},"2026-05-15",57.338,-1.072,-1.84,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-14",58,58.46,58.41,0.353,0.61,3100,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":661,"transactions":9,"vwap":921},"2026-05-13",58.056999,0.163,0.28,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":847,"transactions":9,"vwap":927},"2026-05-12",57.84,57.894,57.28,-0.722,-1.23,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":759,"transactions":9,"vwap":934},"2026-05-11",58.14,58.616,0.291,0.5,{"date":938,"open":939,"high":940,"low":802,"close":940,"change":941,"percent_change":871,"volume":719,"transactions":9,"vwap":940},"2026-05-08",57.91,58.325,0.992,{"date":943,"open":881,"high":881,"low":944,"close":944,"change":945,"percent_change":946,"volume":766,"transactions":9,"vwap":944},"2026-05-07",57.333,-0.662,-1.14,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":853,"transactions":9,"vwap":950},"2026-05-06",58.029999,57.995,0.943,1.65,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":766,"transactions":9,"vwap":957},"2026-05-05",56.69,57.16,57.051998,0.722,1.28,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":668,"transactions":9,"vwap":963},"2026-05-04",56.63,56.33,-0.576,-1.01,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":668,"transactions":9,"vwap":970},"2026-05-01",56.96,57.02,56.906,0.311,0.55,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":112,"percent_change":978,"volume":752,"transactions":9,"vwap":976},"2026-04-30",55.83,56.595,55.8,2.04,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":766,"transactions":9,"vwap":982},"2026-04-29",55.44,55.465,55.25,-0.28,-0.5,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":719,"transactions":9,"vwap":991},"2026-04-28",55.75,55.77,55.69,55.745,-0.794,-1.4,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":766,"transactions":9,"vwap":998},"2026-04-27",56.605,56.53,56.539,-0.295,-0.52,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-24",56.47,56.834,0.457,0.81,1200,{"date":1009,"open":962,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":675,"transactions":9,"vwap":1012},"2026-04-23",56.8,55.765,56.377,-0.241,-0.43,{"date":1016,"open":1017,"high":895,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-22",56.18,56.618,1.061,1.91,2700,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":853,"transactions":9,"vwap":1026},"2026-04-21",55.58,55.55,55.557,-0.418,-0.75,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":661,"transactions":9,"vwap":1032},"2026-04-20",55.96,55.975,-0.335,-0.59,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":168,"transactions":9,"vwap":1039},"2026-04-17",56.21,56.54,56.31,0.839,1.51,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":225,"volume":805,"transactions":9,"vwap":1046},"2026-04-16",55.2,55.64,55.471,0.028,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":918,"transactions":9,"vwap":1051},"2026-04-15",55.19,55.443,55.16,0.328,0.6,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":853,"transactions":9,"vwap":1058},"2026-04-14",54.88,55.115,54.8,0.47,0.86,{"date":1063,"open":293,"high":1064,"low":293,"close":1064,"change":1065,"percent_change":1066,"volume":168,"transactions":9,"vwap":1064},"2026-04-13",54.645,0.757,1.4,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":853,"transactions":9,"vwap":1070},"2026-04-10",54.099998,53.888,0.344,0.64,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":744,"transactions":9,"vwap":1078},"2026-04-09",53.19,53.605,53.049999,53.544,0.143,0.27,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-08",53.53,53.555,53.22,53.401,1.451,2.79,2400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":797,"transactions":9,"vwap":1093},"2026-04-07",51.56,51.95,51.35,0.004,0.01,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":424,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",51.94,52.0099983,51.75,51.946,0.412,6500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":521,"volume":668,"transactions":9,"vwap":1108},"2026-04-02",50.31,51.534,-0.071,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":847,"transactions":9,"vwap":1113},"2026-04-01",51.92,51.605,0.507,0.99,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":847,"transactions":9,"vwap":1121},"2026-03-31",50.85,51.115,50.61,51.098,1.857,3.77,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-30",49.75,49.080002,49.241,-0.405,-0.82,3500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":772,"transactions":9,"vwap":1136},"2026-03-27",50.02,50.040001,49.646,-0.799,-1.58,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":847,"transactions":9,"vwap":1143},"2026-03-26",51.0099983,50.44,50.445,-1.207,-2.34,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":766,"transactions":9,"vwap":1149},"2026-03-25",51.89,51.652,0.673,1.32,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":772,"transactions":9,"vwap":1157},"2026-03-24",50.7,51.2,50.64,50.979,-0.324,-0.63,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":744,"transactions":9,"vwap":1164},"2026-03-23",51.27,51.83,51.303,1.045,2.08,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":759,"transactions":9,"vwap":1170},"2026-03-20",51.19,50.258,-1.037,-2.02,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1080,"volume":1178,"transactions":9,"vwap":1176},"2026-03-19",50.3,51.295,0.137,2100,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":766,"transactions":9,"vwap":1182},"2026-03-18",51.31,51.158,-0.527,-1.02,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1178,"transactions":9,"vwap":1188},"2026-03-17",51.86,51.685,-0.133,-0.26,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":730,"volume":661,"transactions":9,"vwap":1193},"2026-03-16",51.818,0.637,{"date":1196,"open":1101,"high":1101,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-13",51.181,-0.609,-1.18,4700,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":766,"transactions":9,"vwap":1204},"2026-03-12",51.81,51.79,-0.744,-1.42,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":697,"transactions":9,"vwap":1209},"2026-03-11",52.534,-0.254,-0.48,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-10",53.38,53.51,52.788,-0.084,-0.16,1900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":719,"transactions":9,"vwap":1223},"2026-03-09",51.46,52.872,51.38,0.396,0.75,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-06",52.55,52.67,52.36,52.476,-0.231,-0.44,4600,{"date":1237,"open":1075,"high":1075,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":785,"transactions":9,"vwap":1239},"2026-03-05",52.23,52.707,-0.678,-1.27,{"date":1243,"open":1244,"high":103,"low":1244,"close":1245,"change":1246,"percent_change":271,"volume":1007,"transactions":9,"vwap":1245},"2026-03-04",53.305,53.385,0.561,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-03",52.17,52.98,51.74,52.824,-1.003,-1.86,6800,{"date":1257,"open":1083,"high":1258,"low":1083,"close":1259,"change":905,"percent_change":341,"volume":668,"transactions":9,"vwap":1259},"2026-03-02",53.901,53.827,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-27",53.66,53.845,-0.211,-0.39,10100,{"date":1268,"open":1262,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":441,"volume":1273,"transactions":9,"vwap":1271},"2026-02-26",54.24,53.14,54.056,0.301,179400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":441,"volume":1281,"transactions":9,"vwap":1279},"2026-02-25",53.63,54.39,53.5,53.755,0.3,24900,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1226,"volume":661,"transactions":9,"vwap":1284},"2026-02-24",53.455,0.397,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":872,"transactions":9,"vwap":1290},"2026-02-23",53.59,52.94,53.057999,-0.536,-1,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":697,"transactions":9,"vwap":1296},"2026-02-20",53.55,53.594,0.233,0.44,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":661,"transactions":9,"vwap":1301},"2026-02-19",53.361,-0.037,-0.07,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":917,"volume":719,"transactions":9,"vwap":1307},"2026-02-18",53.58,53.398,0.324,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":198,"volume":697,"transactions":9,"vwap":1312},"2026-02-17",53.075001,53.074001,0.095,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":805,"transactions":9,"vwap":1316},"2026-02-13",52.979,0.513,0.98,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":661,"transactions":9,"vwap":1321},"2026-02-12",52.466,-0.897,-1.68,{"date":1325,"open":1083,"high":1083,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1021,"transactions":9,"vwap":1326},"2026-02-11",53.363,-0.325,-0.61,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":853,"transactions":9,"vwap":1332},"2026-02-10",53.88,53.688,-0.336,-0.62,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-09",53.52,54.040001,54.023998,1.029,1.94,2300,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-06",52.81,53.044998,52.995,1.337,2.59,35300,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":847,"transactions":9,"vwap":1354},"2026-02-05",52.225,51.658,-0.868,-1.65,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1000,"volume":766,"transactions":9,"vwap":1360},"2026-02-04",52.11,52.526,-0.276,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":766,"transactions":9,"vwap":1365},"2026-02-03",52.395,52.802,-0.106,-0.2,{"date":1369,"open":1250,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":668,"transactions":9,"vwap":1371},"2026-02-02",53.040001,52.908,0.357,0.68,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":772,"transactions":9,"vwap":1378},"2026-01-30",53.02,52.53,52.551,-0.663,-1.25,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":567,"volume":168,"transactions":9,"vwap":1384},"2026-01-29",52.755,53.214,-0.462,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":598,"volume":661,"transactions":9,"vwap":1388},"2026-01-28",53.676,-0.376,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":853,"transactions":9,"vwap":1393},"2026-01-27",53.84,54.051998,0.589,1.1,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":215,"percent_change":1400,"volume":759,"transactions":9,"vwap":1399},"2026-01-26",53.715,53.463,0.39,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":521,"volume":805,"transactions":9,"vwap":1404},"2026-01-23",53.295,53.253,-0.075,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-22",53.4,53.48,53.325,53.328,0.254,0.48,3600,{"date":1416,"open":1417,"high":1418,"low":1312,"close":1312,"change":1419,"percent_change":730,"volume":785,"transactions":9,"vwap":1312},"2026-01-21",53.16,53.17,0.652,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":661,"transactions":9,"vwap":1422},"2026-01-20",52.422,-0.578,-1.09,{"date":1426,"open":1418,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":772,"transactions":9,"vwap":1428},"2026-01-16",53.18,53,0.117,0.22,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":107,"volume":853,"transactions":9,"vwap":1436},"2026-01-15",53.080002,53.13,52.88,52.883,-0.007,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":661,"transactions":9,"vwap":1440},"2026-01-14",52.89,-0.032,-0.06,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":805,"transactions":9,"vwap":1447},"2026-01-13",52.905,53.030998,52.922,-0.058,-0.11,{"date":1451,"open":1250,"high":1250,"low":1250,"close":1250,"change":935,"percent_change":972,"volume":661,"transactions":9,"vwap":1250},"2026-01-12",{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":883,"volume":675,"transactions":9,"vwap":1455},"2026-01-09",52.775,52.689,0.215,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":567,"volume":805,"transactions":9,"vwap":1460},"2026-01-08",52.7,52.474,-0.456,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":847,"transactions":9,"vwap":1466},"2026-01-07",52.92,53.185,52.93,-0.054,-0.1,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":853,"transactions":9,"vwap":1472},"2026-01-06",52.574,52.984,0.721,1.38,{"date":1476,"open":1093,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":847,"transactions":9,"vwap":1477},"2026-01-05",52.263,51.76,0.426,0.82,{"date":1482,"open":1163,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":785,"transactions":9,"vwap":1483},"2026-01-02",51.837,51.78,0.272,0.53,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":661,"transactions":9,"vwap":1489},"2025-12-31",51.565,-0.415,-0.8,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":675,"transactions":9,"vwap":1495},"2025-12-30",52.15,51.98,-0.117,-0.22,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1211,"volume":661,"transactions":9,"vwap":1500},"2025-12-29",52.097,-0.253,{"date":1503,"open":1504,"high":1504,"low":1238,"close":1505,"change":1506,"percent_change":1507,"volume":785,"transactions":9,"vwap":1505},"2025-12-26",52.43,52.35,-0.067,-0.13,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":661,"transactions":9,"vwap":1510},"2025-12-24",52.417,0.035,0.07,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1089,"transactions":9,"vwap":1517},"2025-12-23",52.25,52.41,52.382,0.084,0.16,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":482,"volume":697,"transactions":9,"vwap":1522},"2025-12-22",52.298,0.491,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":847,"transactions":9,"vwap":1527},"2025-12-19",51.6,51.807,0.619,1.21,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":661,"transactions":9,"vwap":1532},"2025-12-18",51.188,0.623,1.23,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1423,"percent_change":1538,"volume":697,"transactions":9,"vwap":1537},"2025-12-17",50.565,-1.13,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1189,"percent_change":1190,"volume":661,"transactions":9,"vwap":1541},"2025-12-16",51.143,{"date":1543,"open":1094,"high":1544,"low":1545,"close":1545,"change":1405,"percent_change":1546,"volume":1089,"transactions":9,"vwap":1545},"2025-12-15",51.39,51.276,-0.15,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":872,"transactions":9,"vwap":1551},"2025-12-12",51.93,51.26,51.351,-0.782,-1.5,{"date":1555,"open":1099,"high":1556,"low":1099,"close":1557,"change":215,"percent_change":122,"volume":853,"transactions":9,"vwap":1557},"2025-12-11",52.148,52.133,{"date":1559,"open":1549,"high":1549,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1219,"transactions":9,"vwap":1560},"2025-12-10",51.923,0.918,1.8,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1468,"volume":759,"transactions":9,"vwap":1566},"2025-12-09",51.060001,51.0050011,-0.052,{"date":1569,"open":1544,"high":1544,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":805,"transactions":9,"vwap":1570},"2025-12-08",51.056999,-0.261,-0.51,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":811,"volume":661,"transactions":9,"vwap":1575},"2025-12-05",51.318,0.297,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1430,"volume":668,"transactions":9,"vwap":1581},"2025-12-04",50.78,51.22,51.021,0.112,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":759,"transactions":9,"vwap":1586},"2025-12-03",50.79,50.909,50.74,0.519,1.03,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1280,"volume":853,"transactions":9,"vwap":1594},"2025-12-02",50.46,50.48,50.39,0.152,{"date":1597,"open":1593,"high":1593,"low":1598,"close":1598,"change":1210,"percent_change":985,"volume":766,"transactions":9,"vwap":1598},"2025-12-01",50.238,{"date":1600,"open":1601,"high":1601,"low":1593,"close":1602,"change":1603,"percent_change":1080,"volume":668,"transactions":9,"vwap":1602},"2025-11-28",50.52,50.492,0.136,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":838,"volume":719,"transactions":9,"vwap":1608},"2025-11-26",49.81,50.365,50.356,0.776,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":661,"transactions":9,"vwap":1612},"2025-11-25",49.58,0.689,1.41,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":758,"volume":766,"transactions":9,"vwap":1618},"2025-11-24",48.71,48.891,0.528,{"date":1621,"open":1622,"high":1623,"low":21,"close":1623,"change":1624,"percent_change":1529,"volume":772,"transactions":9,"vwap":1623},"2025-11-21",47.9,48.363,0.579,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":719,"transactions":9,"vwap":1628},"2025-11-20",49.45,47.784,-1.004,-2.06,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1096,"volume":759,"transactions":9,"vwap":1633},"2025-11-19",48.788,0.003,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":985,"volume":1642,"transactions":9,"vwap":1640},"2025-11-18",48.76,48.95,48.72,48.785,-0.247,2900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":853,"transactions":9,"vwap":1648},"2025-11-17",49.33,49.63,48.93,49.032001,-0.599,-1.21,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":719,"transactions":9,"vwap":1654},"2025-11-14",48.98,49.631,-0.087,-0.17,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":785,"transactions":9,"vwap":1660},"2025-11-13",50.56,49.718,-0.925,-1.83,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":198,"volume":772,"transactions":9,"vwap":1666},"2025-11-12",50.81,50.643,0.093,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":668,"transactions":9,"vwap":1671},"2025-11-11",50.25,50.55,0.186,0.37,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":661,"transactions":9,"vwap":1676},"2025-11-10",50.364,0.874,1.77,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":972,"volume":1685,"transactions":9,"vwap":1682},"2025-11-07",49,49.49,48.75,0.273,1400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":675,"transactions":9,"vwap":1690},"2025-11-06",49.28,49.35,49.217,-0.741,-1.48,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":154,"volume":168,"transactions":9,"vwap":1698},"2025-11-05",49.67,50,49.645,49.958,0.365,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-04",49.69,49.73,49.339,49.593,-0.803,-1.59,4400,{"date":1710,"open":1593,"high":1593,"low":1711,"close":1712,"change":1713,"percent_change":215,"volume":1714,"transactions":9,"vwap":1712},"2025-11-03",50.049999,50.396,0.104,8500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1234,"volume":1722,"transactions":9,"vwap":1720},"2025-10-31",50.29,50.41,50.0099983,50.292,-0.223,4800,{"date":1724,"open":1711,"high":1601,"low":1711,"close":1725,"change":1726,"percent_change":117,"volume":1255,"transactions":9,"vwap":1725},"2025-10-30",50.515,0.127,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1650,"volume":872,"transactions":9,"vwap":1730},"2025-10-29",51,50.388,-0.617,{"date":1733,"open":1141,"high":1734,"low":1735,"close":1566,"change":1736,"percent_change":1737,"volume":1714,"transactions":9,"vwap":1566},"2025-10-28",51.029999,51.0040016,0.171,0.34,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":878,"volume":1744,"transactions":9,"vwap":1742},"2025-10-27",51.080002,50.68,50.834,0.288,15800,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-24",50.8,50.47,50.546,0.318,0.63,43600,{"date":173,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1280,"volume":872,"transactions":9,"vwap":1756},50.080002,50.28,50.228,0.148]