[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVLE":3,"homepage-market-summary":29,"stock-historical-GVLE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GVLE","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 Value Opportunities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9965,0.47415,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.58,47.53,47.52,47.3589,0.2211,0.47,2429.3299,49.77,38.78,3818.1469047636365,80.1,220,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3818,839992.319048,20.29,"2025-11-17",[179,182,192,202,212,222,232,242,252,261,270,279,286,295,305,314,324,334,342,353,362,371,382,392,400,407,416,424,432,442,450,458,465,474,483,492,500,508,519,530,539,550,560,571,580,588,598,606,613,623,632,641,649,659,668,677,686,694,703,709,718,725,733,740,747,753,759,764,770,777,782,788,796,800,805,811,817,822,830,837,842,848,854,859,865,870,876,883,889,896,900,908,914,921,926,930,936,942,948,956,961,965,972,978,985,990,996,1002,1007,1011,1018,1023,1028,1032,1036,1042,1049,1054,1060,1068,1076,1082,1087,1092,1099,1105,1113,1121,1129,1137,1144,1151,1157,1164,1168,1173,1178,1183,1189,1193,1199,1205,1210,1215,1222,1227,1234,1239,1245,1250,1253,1257,1262,1267,1272,1279,1282,1286,1292,1298,1304,1311,1319,1325,1332,1339,1345,1349,1354,1359,1366,1371,1378,1383,1389,1395,1400,1406,1414,1421,1428,1432,1438,1443,1449,1453,1456,1463,1468,1474,1478,1484,1490,1495,1499,1505,1510,1517,1523,1528,1535,1541,1544,1549,1554,1561,1566,1569,1574,1579,1584,1589,1594,1599,1605,1612,1619,1625,1633,1640],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},40,47.5667,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",47.145,47.4,45.66,0.0132,0.03,131454.1933,2528,47.1,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",47.61,47.64,47.3457,-0.2989,-0.63,1095.7791,38,47.6026,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",47.43,47.6446,47.41,0.0312,0.07,1747.9893,36,47.4367,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",47.49,47.71,47.6134,-0.4409,-0.92,1784.8843,47,47.6,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",47.94,48.07,48.0543,0.2218,0.46,474.975,39,48.007,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",47.75,47.86,47.8325,-0.0813,-0.17,1140.6162,30,47.8002,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",48.09,47.9,47.9138,-0.3442,-0.71,1274.2771,34,47.968,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",48.25,48.258,-0.202,-0.42,239.4841,27,48.2418,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",48.19,48.46,0.5225,1.09,370.0464,33,48.2263,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",47.8,47.9375,-0.0266,-0.06,775.2446,55,47.8265,{"date":280,"open":235,"high":281,"low":235,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":180,"vwap":285},"2026-09-17",47.9641,0.3963,0.83,384.7752,47.9012,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",47.85,47.5678,-0.2355,-0.49,802.1428,70,47.8236,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",47.67,47.82,47.8033,-0.0487,-0.1,2464.2246,95,47.775,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",48.02,47.852,-0.5071,-1.05,179.756534,31,47.983,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",48.35,48.3591,48.22,0.4647,0.97,1474.6949,56,48.3006,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",47.995,47.87,47.8944,-0.2898,-0.6,3036.82,57,47.9158,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":268,"vwap":341},"2026-09-09",48.245,48.1842,-0.3328,-0.69,816.1763,48.2441,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",48.59,48.66,48.5,48.517,-0.2198,-0.45,2088.3723,69,48.6158,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":301,"volume":359,"transactions":360,"vwap":361},"2026-09-04",48.76,48.64,48.7368,-0.0506,1775.9988,64,48.6987,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":200,"vwap":370},"2026-09-03",48.56,48.7874,48.51,0.457,0.95,32635.5485,48.5143,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",48.29,48.48,48.255,48.3304,0.1416,0.29,16523.0868,471,48.4597,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",48.36,49.37,48.1888,-0.3715,-0.77,64772.4025,1556,48.3179,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",48.5603,-0.285,-0.58,18.9183,18,48.5368,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":230,"vwap":406},"2026-08-28",48.8453,0.0651,0.13,237.8973,48.8309,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",48.92,48.7802,-0.3677,-0.75,651.6333,23,48.91,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":414,"vwap":423},"2026-08-26",49.065,49.1479,0.1396,0.28,332.3297,49.0644,{"date":425,"open":415,"high":426,"low":415,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":64,"vwap":431},"2026-08-25",49.02,49.0083,0.166,0.34,1262.3297,48.968,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",48.81,48.8423,48.795,0.0373,0.08,400.9135,35,48.8042,{"date":443,"open":434,"high":434,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",48.805,0.2833,0.58,776.1298,46,48.7813,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":414,"vwap":457},"2026-08-20",48.62,48.5217,-0.6477,-1.32,216.3297,48.6237,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":259,"vwap":464},"2026-08-19",49.1694,0.2215,0.45,192.3297,49.2908,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":339,"volume":471,"transactions":472,"vwap":473},"2026-08-18",49.1,48.94,48.9479,-0.3423,4439.3297,49,48.9995,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",49.47,49.2902,-0.2659,-0.54,374.3297,32,49.4591,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":250,"vwap":491},"2026-08-14",49.55,49.57,49.5561,-0.0145,-0.03,420.4147,49.5608,{"date":493,"open":494,"high":494,"low":486,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":210,"vwap":499},"2026-08-13",49.66,49.5706,-0.1705,-0.34,3520.3297,49.5875,{"date":501,"open":24,"high":24,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",49.7411,0.1355,0.27,276.3297,26,49.7832,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",49.59,49.63,49.54,49.6056,0.0869,0.18,2251.3007,61,49.6098,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",49.52,49.58,49.45,49.5187,0.1087,0.22,3950.9623,104,49.4964,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":259,"vwap":538},"2026-08-07",49.36,49.42,49.41,0.3186,0.65,1275.961934,49.4003,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",49.255,49.31,49.04,49.0914,-0.3345,-0.68,3925.121,37,49.1373,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":312,"vwap":559},"2026-08-05",49.67,49.69,49.4,49.4259,-0.1008,-0.2,1706.121,49.5269,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",49.28,49.61,49.24,49.5267,0.4002,0.81,8689.496,180,49.5627,{"date":572,"open":444,"high":573,"low":444,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",49.13,49.1265,0.6687,1.38,21498.54,284,48.9403,{"date":581,"open":582,"high":374,"low":307,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":277,"vwap":587},"2026-07-31",48.27,48.4578,1.0268,2.16,5191.582,48.2992,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",47.22,47.431,46.985,0.9011,1.94,499.496,22,47.1789,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":481,"vwap":605},"2026-07-29",46.97,46.5299,-0.8626,-1.82,999.496,46.8356,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":421,"volume":611,"transactions":64,"vwap":612},"2026-07-28",47.47,47.3925,0.1321,402.496,47.4472,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",47.38,47.25,47.2604,0.0407,0.09,490.285452,24,47.3071,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":240,"vwap":631},"2026-07-24",47.16,47.26,47.2197,0.0492,0.1,671.841,47.1923,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":259,"vwap":640},"2026-07-23",47.2,47.065,47.1705,-0.0969,-0.21,511.482,47.1287,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":596,"vwap":648},"2026-07-22",47.34,47.2674,0.1741,0.37,157.496,47.3099,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",46.99,47.095,47.0933,0.3587,0.77,508.58,52,47.054,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":440,"vwap":667},"2026-07-20",46.91,46.98,46.7346,-0.2065,-0.44,1238.474628,46.8843,{"date":669,"open":626,"high":626,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",46.93,46.9411,-0.2905,-0.62,348.808,29,47.1211,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":619,"volume":684,"transactions":230,"vwap":685},"2026-07-16",47.28,47.33,47.19,47.2316,0.0445,1582.496,47.2746,{"date":687,"open":688,"high":689,"low":191,"close":690,"change":691,"percent_change":619,"volume":692,"transactions":230,"vwap":693},"2026-07-15",47.315,47.36,47.1871,0.0405,2302.496,47.2234,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":230,"vwap":702},"2026-07-14",47.035,47.15,47.1466,0.0821,0.17,12166.928,47.1461,{"date":704,"open":681,"high":634,"low":705,"close":705,"change":706,"percent_change":638,"volume":707,"transactions":268,"vwap":708},"2026-07-13",47.0645,-0.1005,3175.496,47.1779,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",47.12,47.17,47.07,47.165,0.171,0.36,2800,{"date":719,"open":720,"high":713,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",46.86,46.994,0.262,0.56,10200,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",46.88,46.67,46.732,-0.482,-1.02,1800,{"date":734,"open":735,"high":590,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",47.14,47.214,-0.134,-0.28,9800,{"date":741,"open":742,"high":185,"low":626,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",47.335,47.348,0.124,0.26,12000,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":136,"volume":752,"transactions":9,"vwap":750},"2026-07-02",47.11,47.224,0.308,600,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":349,"volume":758,"transactions":9,"vwap":756},"2026-07-01",47.209,46.916,-0.213,2000,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":526,"volume":763,"transactions":9,"vwap":761},"2026-06-30",47.129,0.104,200,{"date":765,"open":220,"high":766,"low":220,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-29",47.025002,0.071,0.15,500,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",46.96,46.954,-0.443,-0.93,300,{"date":778,"open":779,"high":18,"low":779,"close":780,"change":65,"percent_change":594,"volume":781,"transactions":9,"vwap":780},"2026-06-25",47.0099983,47.397,5000,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",46.497,0.087,0.19,100,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-06-23",46.32,46.41,46.285,-0.701,-1.49,400,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":37,"volume":787,"transactions":9,"vwap":798},"2026-06-22",47.111,0.343,{"date":801,"open":720,"high":720,"low":802,"close":802,"change":803,"percent_change":804,"volume":787,"transactions":9,"vwap":802},"2026-06-18",46.768,0.443,0.96,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":752,"transactions":9,"vwap":808},"2026-06-17",46.83,46.325,-0.377,-0.81,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":763,"transactions":9,"vwap":814},"2026-06-16",46.82,46.702,-0.115,-0.25,{"date":818,"open":220,"high":220,"low":819,"close":819,"change":820,"percent_change":821,"volume":776,"transactions":9,"vwap":819},"2026-06-15",46.817,0.635,1.37,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",45.83,46.335,46.182,0.327,0.71,800,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",45.075001,45.855,1.059,2.36,1200,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":787,"transactions":9,"vwap":839},"2026-06-10",44.796,-0.561,-1.24,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",45.357,0.14,0.31,700,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":763,"transactions":9,"vwap":851},"2026-06-08",45.45,45.217,0.245,0.54,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":787,"transactions":9,"vwap":856},"2026-06-05",44.972,-1.013,-2.2,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":462,"volume":795,"transactions":9,"vwap":862},"2026-06-04",45.95,45.985,45.94,0.208,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":787,"transactions":9,"vwap":867},"2026-06-03",45.777,-0.084,-0.18,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":769,"transactions":9,"vwap":873},"2026-06-02",45.84,45.861,0.423,0.93,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":869,"volume":882,"transactions":9,"vwap":880},"2026-06-01",45.5,45.42,45.438,-0.08,2100,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":787,"transactions":9,"vwap":886},"2026-05-29",45.39,45.518,-0.017,-0.04,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":700,"volume":769,"transactions":9,"vwap":894},"2026-05-28",45.34,45.55,45.29,45.535,0.079,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":404,"volume":787,"transactions":9,"vwap":898},"2026-05-27",45.456,0.061,{"date":901,"open":891,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-26",45.41,45.31,45.395,0.631,1.41,1600,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":829,"transactions":9,"vwap":911},"2026-05-22",44.72,44.764,0.312,0.7,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-21",44.12,44.452,0.228,0.52,16300,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":763,"transactions":9,"vwap":923},"2026-05-20",44.224,0.527,1.21,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":665,"volume":787,"transactions":9,"vwap":928},"2026-05-19",43.697,-0.191,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":769,"transactions":9,"vwap":933},"2026-05-18",43.92,43.888,-0.007,-0.02,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":763,"transactions":9,"vwap":939},"2026-05-15",44.040001,43.895,-0.649,-1.46,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":404,"volume":795,"transactions":9,"vwap":946},"2026-05-14",44.58,44.54,44.544,0.057,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-13",44.375,44.55,44.487,0.227,0.51,1100,{"date":957,"open":932,"high":958,"low":932,"close":958,"change":959,"percent_change":960,"volume":776,"transactions":9,"vwap":958},"2026-05-12",44.26,-0.059,-0.13,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":846,"volume":787,"transactions":9,"vwap":963},"2026-05-11",44.319,0.135,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":763,"transactions":9,"vwap":969},"2026-05-08",44.099998,44.2,44.184,0.471,1.08,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":763,"transactions":9,"vwap":975},"2026-05-07",44,43.713,-0.713,-1.6,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":776,"transactions":9,"vwap":981},"2026-05-06",44.28,44.426,44.080002,0.597,1.36,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":787,"transactions":9,"vwap":987},"2026-05-05",43.829,0.543,1.25,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":248,"volume":847,"transactions":9,"vwap":994},"2026-05-04",43.68,43.28,43.286,-0.31,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":752,"transactions":9,"vwap":999},"2026-05-01",43.665,43.596,-0.046,-0.11,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":787,"transactions":9,"vwap":1004},"2026-04-30",43.642,0.866,2.02,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":700,"volume":787,"transactions":9,"vwap":1009},"2026-04-29",42.776,0.073,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-28",42.54,42.703,-0.152,-0.35,25100,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":960,"volume":172,"transactions":9,"vwap":1021},"2026-04-27",43.07,42.855,-0.055,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":787,"transactions":9,"vwap":1025},"2026-04-24",42.91,0.004,0.01,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":489,"volume":763,"transactions":9,"vwap":1030},"2026-04-23",42.906,-0.012,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":723,"volume":787,"transactions":9,"vwap":1034},"2026-04-22",42.918,0.238,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":769,"transactions":9,"vwap":1039},"2026-04-21",43.14,42.68,-0.309,-0.72,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-20",43.080002,42.989,-0.176,-0.41,1700,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":787,"transactions":9,"vwap":1051},"2026-04-17",43.165,0.553,1.3,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":745,"volume":1059,"transactions":9,"vwap":1057},"2026-04-16",42.6,42.612,0.109,1500,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-15",42.34,42.505,42.503,-0.061,-0.14,2600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-04-14",42.43,42.564,42.39,0.388,0.92,3400,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":723,"volume":769,"transactions":9,"vwap":1080},"2026-04-13",42.02,42.195,42.176,0.235,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":557,"volume":776,"transactions":9,"vwap":1085},"2026-04-10",42,41.941,-0.083,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":763,"transactions":9,"vwap":1089},"2026-04-09",42.023998,0.408,0.98,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-08",41.315,41.616,1.323,3.28,1300,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":489,"volume":172,"transactions":9,"vwap":1103},"2026-04-07",40.14,40.3,40.293,-0.011,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-06",40.23,40.304,40.19,0.202,0.5,2300,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-02",40.16,40.02,40.102,-0.063,-0.16,2700,{"date":1122,"open":1123,"high":1102,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-01",40.2,40.13,40.165,0.411,1.03,2500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-03-31",39.33,39.754,39.32,0.868,2.23,100600,{"date":1138,"open":1139,"high":1139,"low":25,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-30",39.22,38.886,-0.333,-0.85,23500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":776,"transactions":9,"vwap":1148},"2026-03-27",39.29,39.315,39.219,-0.425,-1.07,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":763,"transactions":9,"vwap":1154},"2026-03-26",40.060001,39.644,-0.74,-1.83,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":913,"volume":1163,"transactions":9,"vwap":1161},"2026-03-25",40.36,40.385,40.384,0.282,6200,{"date":1165,"open":1123,"high":1123,"low":1117,"close":1117,"change":1166,"percent_change":1167,"volume":795,"transactions":9,"vwap":1117},"2026-03-24",0.084,0.21,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":787,"transactions":9,"vwap":1170},"2026-03-23",40.018002,0.394,0.99,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":479,"percent_change":1177,"volume":776,"transactions":9,"vwap":1176},"2026-03-20",39.865,39.624,-1.34,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":935,"volume":752,"transactions":9,"vwap":1181},"2026-03-19",39.9,40.164,-0.008,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":752,"transactions":9,"vwap":1186},"2026-03-18",40.48,40.172,-0.411,-1.01,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":745,"volume":787,"transactions":9,"vwap":1191},"2026-03-17",40.583,0.107,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":763,"transactions":9,"vwap":1196},"2026-03-16",40.35,40.476,0.319,0.79,{"date":1200,"open":1109,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":51,"volume":1204,"transactions":9,"vwap":1202},"2026-03-13",40.26,40.157,0.195,3700,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":787,"transactions":9,"vwap":1207},"2026-03-12",39.962,-0.777,-1.91,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":787,"transactions":9,"vwap":1212},"2026-03-11",40.739,-0.093,-0.23,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":847,"transactions":9,"vwap":1219},"2026-03-10",40.8,41.09,40.832,0.064,0.16,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":787,"transactions":9,"vwap":1224},"2026-03-09",40.768,0.358,0.89,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-06",40.54,40.41,-0.743,-1.81,1400,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":787,"transactions":9,"vwap":1236},"2026-03-05",41.153,-0.499,-1.2,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":787,"transactions":9,"vwap":1242},"2026-03-04",41.58,41.652,0.332,0.8,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":941,"volume":758,"transactions":9,"vwap":1248},"2026-03-03",40.85,41.32,-0.614,{"date":1251,"open":1241,"high":1252,"low":1241,"close":1252,"change":1104,"percent_change":489,"volume":763,"transactions":9,"vwap":1252},"2026-03-02",41.934,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1026,"percent_change":1027,"volume":776,"transactions":9,"vwap":1256},"2026-02-27",41.56,41.945,{"date":1258,"open":1259,"high":1085,"low":1259,"close":1085,"change":1118,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1085},"2026-02-26",41.7,-0.15,900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":22,"volume":752,"transactions":9,"vwap":1265},"2026-02-25",41.73,42.0040016,0.198,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":787,"transactions":9,"vwap":1269},"2026-02-24",41.806,0.359,0.87,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":829,"transactions":9,"vwap":1276},"2026-02-23",41.61,41.41,41.447,-0.545,-1.3,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":378,"percent_change":913,"volume":787,"transactions":9,"vwap":1281},"2026-02-20",41.992,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":638,"volume":787,"transactions":9,"vwap":1284},"2026-02-19",41.702,-0.089,{"date":1287,"open":1248,"high":1288,"low":1248,"close":1289,"change":1290,"percent_change":646,"volume":1291,"transactions":9,"vwap":1289},"2026-02-18",41.86,41.791,0.154,20500,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":776,"transactions":9,"vwap":1295},"2026-02-17",41.708,41.637,-0.099,-0.24,{"date":1299,"open":1264,"high":1300,"low":1264,"close":1301,"change":1302,"percent_change":1303,"volume":776,"transactions":9,"vwap":1301},"2026-02-13",41.78,41.736,0.255,0.61,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-12",41.64,41.481,-0.501,-1.19,1900,{"date":1312,"open":1084,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-11",42.029999,41.98,41.982,0.045,0.11,4100,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":769,"transactions":9,"vwap":1322},"2026-02-10",42.12,41.937,-0.194,-0.46,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1086,"percent_change":557,"volume":1331,"transactions":9,"vwap":1330},"2026-02-09",42.14,42.705,42.11,42.131,11800,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-06",41.19,42.214,0.677,1.63,24400,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":455,"volume":882,"transactions":9,"vwap":1343},"2026-02-05",41.35,41.54,41.537,-0.555,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1297,"volume":787,"transactions":9,"vwap":1347},"2026-02-04",42.091999,-0.103,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1079,"change":1353,"percent_change":421,"volume":1318,"transactions":9,"vwap":1079},"2026-02-03",42.26,41.99,0.117,{"date":1355,"open":1259,"high":1356,"low":1259,"close":1357,"change":1358,"percent_change":65,"volume":1318,"transactions":9,"vwap":1357},"2026-02-02",42.15,42.077999,0.375,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":238,"volume":1365,"transactions":9,"vwap":1363},"2026-01-30",41.81,41.479,41.703,-0.072,12200,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1221,"volume":1075,"transactions":9,"vwap":1369},"2026-01-29",41.51,41.775,0.066,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":111,"volume":1377,"transactions":9,"vwap":1375},"2026-01-28",41.75,41.65,41.709,-0.006,3900,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":121,"volume":795,"transactions":9,"vwap":1381},"2026-01-27",41.76,41.715,0.106,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":847,"transactions":9,"vwap":1386},"2026-01-26",41.665,41.609,0.179,0.43,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":955,"transactions":9,"vwap":1392},"2026-01-23",41.85,41.43,-0.256,-0.61,{"date":1396,"open":1397,"high":1300,"low":1397,"close":1398,"change":1399,"percent_change":438,"volume":847,"transactions":9,"vwap":1398},"2026-01-22",41.55,41.686,0.032,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":763,"transactions":9,"vwap":1403},"2026-01-21",41.5,41.654,0.544,1.32,{"date":1407,"open":1408,"high":1341,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-20",41.33,41.060001,41.11,-0.724,-1.73,5400,{"date":1415,"open":1416,"high":1417,"low":1300,"close":1418,"change":1419,"percent_change":1420,"volume":795,"transactions":9,"vwap":1418},"2026-01-16",41.83,41.87,41.834,0.049,0.12,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1303,"volume":1427,"transactions":9,"vwap":1425},"2026-01-15",41.904,41.92,41.785,0.254,2900,{"date":1429,"open":1402,"high":1430,"low":1431,"close":1430,"change":1118,"percent_change":1260,"volume":955,"transactions":9,"vwap":1430},"2026-01-14",41.531,41.31,{"date":1433,"open":1434,"high":1434,"low":1368,"close":1435,"change":1436,"percent_change":1437,"volume":769,"transactions":9,"vwap":1435},"2026-01-13",41.69,41.594,-0.218,-0.52,{"date":1439,"open":1264,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":869,"volume":752,"transactions":9,"vwap":1440},"2026-01-12",41.812,41.67,-0.077,{"date":1444,"open":1264,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":1448,"volume":758,"transactions":9,"vwap":1445},"2026-01-09",41.889,41.72,0.169,0.41,{"date":1450,"open":1259,"high":1451,"low":1259,"close":1446,"change":1452,"percent_change":1448,"volume":769,"transactions":9,"vwap":1446},"2026-01-08",41.776,0.172,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1308,"percent_change":1309,"volume":1120,"transactions":9,"vwap":1455},"2026-01-07",41.548,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":847,"transactions":9,"vwap":1460},"2026-01-06",41.685,42.075001,42.049,0.436,1.05,{"date":1464,"open":1306,"high":1434,"low":1465,"close":1465,"change":1466,"percent_change":821,"volume":1467,"transactions":9,"vwap":1465},"2026-01-05",41.613,0.564,7200,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":763,"transactions":9,"vwap":1471},"2026-01-02",40.87,41.049,0.272,0.67,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":546,"volume":787,"transactions":9,"vwap":1476},"2025-12-31",40.777,-0.281,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":935,"percent_change":1483,"volume":882,"transactions":9,"vwap":1482},"2025-12-30",40.61,41.12,41.057999,-0.05,{"date":1485,"open":1486,"high":1410,"low":1409,"close":1487,"change":1488,"percent_change":638,"volume":1489,"transactions":9,"vwap":1487},"2025-12-29",41.099998,41.077999,-0.085,11000,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":700,"volume":776,"transactions":9,"vwap":1493},"2025-12-26",41.044998,41.163,0.068,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":715,"percent_change":1498,"volume":787,"transactions":9,"vwap":1497},"2025-12-24",41.095001,0.42,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1098,"transactions":9,"vwap":1502},"2025-12-23",40.92,40.924,-0.4,-0.97,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1473,"volume":847,"transactions":9,"vwap":1508},"2025-12-22",41.215,41.324,0.274,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1203,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-19",41,41.13,41.049999,0.48,12100,{"date":1518,"open":1217,"high":1519,"low":1217,"close":1520,"change":1521,"percent_change":1522,"volume":847,"transactions":9,"vwap":1520},"2025-12-18",40.86,40.855,0.214,0.53,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":248,"volume":172,"transactions":9,"vwap":1526},"2025-12-17",40.78,40.641,-0.289,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":349,"volume":1534,"transactions":9,"vwap":1531},"2025-12-16",40.89,40.93,40.77,-0.185,5700,{"date":1536,"open":1409,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":1167,"volume":1540,"transactions":9,"vwap":1537},"2025-12-15",41.115,40.97,0.088,6800,{"date":1542,"open":1513,"high":1513,"low":1543,"close":1543,"change":869,"percent_change":665,"volume":763,"transactions":9,"vwap":1543},"2025-12-12",41.027,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1448,"volume":847,"transactions":9,"vwap":1547},"2025-12-11",41.229,41.207,0.167,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1303,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-10",41.040001,1.51,3187,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1214,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-09",40.56,40.425,40.43,-0.57,4500,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":787,"transactions":9,"vwap":1563},"2025-12-08",40.66,-0.422,-1.03,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":208,"percent_change":700,"volume":787,"transactions":9,"vwap":1568},"2025-12-05",41.082001,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":787,"transactions":9,"vwap":1571},"2025-12-04",41.012001,0.093,0.23,{"date":1575,"open":1501,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":913,"volume":1120,"transactions":9,"vwap":1577},"2025-12-03",40.94,40.919,0.285,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":188,"volume":1261,"transactions":9,"vwap":1582},"2025-12-02",40.52,40.634,0.013,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":388,"volume":752,"transactions":9,"vwap":1587},"2025-12-01",40.73,40.621,-0.317,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":787,"transactions":9,"vwap":1591},"2025-11-28",40.938,0.293,0.72,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1473,"volume":776,"transactions":9,"vwap":1597},"2025-11-26",40.69,40.645,0.269,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":769,"transactions":9,"vwap":1602},"2025-11-25",39.99,40.376,0.651,1.64,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":954,"volume":1611,"transactions":9,"vwap":1609},"2025-11-24",39.65,39.77,39.725,0.201,12500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":776,"transactions":9,"vwap":1616},"2025-11-21",39.58,39.64,39.524,0.447,1.14,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":339,"volume":1624,"transactions":9,"vwap":1622},"2025-11-20",39.92,39.077,-0.273,2200,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-19",39.3,39.38,39.35,0.014,0.04,19800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1624,"transactions":9,"vwap":1637},"2025-11-18",39.54,39.55,39.336,-0.219,-0.55,{"date":177,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1642,"volume":776,"transactions":9,"vwap":1641},39.555,0]