[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GABF":3,"homepage-market-summary":29,"stock-historical-GABF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GABF","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},"Gabelli Financial Services Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1534,0.9068,"Annual",{"close":17,"open":18,"high":18,"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},42.11,42.395,42.1,42.0552,0.0548,0.13,703.7541,48.46,38.34,5759.392798724,37.3,3880,{"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":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},49.805,5855,2137248.199681,2.95,"2025-04-22",[181,184,193,203,212,221,229,239,246,256,266,275,283,294,304,313,323,332,340,349,359,367,377,385,394,403,412,420,429,438,448,455,464,474,484,493,503,510,520,529,538,546,556,567,577,586,596,605,615,624,630,639,648,657,666,674,683,690,698,705,710,717,724,730,736,742,748,756,763,770,777,782,789,795,801,807,815,822,828,835,843,852,858,864,871,878,885,891,899,907,914,921,929,937,946,953,961,966,973,980,987,994,1001,1007,1014,1022,1029,1034,1042,1048,1054,1059,1063,1070,1078,1084,1092,1099,1106,1112,1118,1125,1131,1139,1146,1153,1161,1167,1173,1181,1185,1193,1199,1207,1213,1219,1226,1230,1237,1245,1253,1261,1268,1273,1278,1284,1291,1299,1307,1313,1321,1328,1333,1339,1347,1354,1358,1365,1372,1378,1385,1391,1398,1406,1412,1420,1426,1432,1440,1448,1457,1464,1471,1477,1482,1490,1495,1503,1511,1517,1524,1532,1540,1548,1557,1565,1571,1577,1583,1590,1598,1602,1607,1614,1620,1626,1633,1639,1647,1654,1660,1667,1673,1679,1686,1690,1697,1702,1705,1711,1718,1722,1728,1733,1738,1746,1752,1758,1764,1769,1775,1782,1788,1792,1797,1803,1806,1810,1816,1821,1826,1830,1837,1845,1851,1857,1862,1868,1875,1881,1887,1893,1900,1906,1911,1916,1922,1927,1932,1936,1941,1947,1952,1957,1963,1968,1974,1979,1985,1992,2000,2007,2014,2020,2025,2032,2038,2045,2052,2059,2066,2073,2078,2084,2090,2096,2101,2105,2110,2117,2125,2129,2136,2143,2148,2154,2158,2163,2171,2176,2181,2186,2191,2196,2200,2204,2210,2218,2225,2231,2237,2241,2245,2251,2258,2262,2270,2274,2280,2286,2292,2299,2304,2308,2313,2319,2323,2328,2332,2337,2342,2347,2352,2354,2358,2363,2370,2376,2380,2386,2390,2396,2400,2407,2413,2417,2423,2429,2434,2437,2441,2446,2451,2457,2464,2471,2475,2479,2485,2491,2495,2502,2507,2513,2517,2522,2529,2537,2542,2546,2552,2559,2565,2571,2577],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},40,42.1894,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",41.5,41.49,0.0027,0.01,4354.6023,59,41.6074,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.3056,41.96,42.0525,-0.3631,-0.86,1807.5988,44,42.0594,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",42.225,42.4156,-0.0955,-0.22,330.4408,26,42.2297,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",42.4315,42.5111,-0.5606,-1.3,652.4388,33,42.5901,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",43.0717,0.1655,0.39,152.1275,34,43.0819,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",43.09,42.705,42.9062,-0.2289,-0.53,6065.6693,50,42.7798,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":210,"vwap":245},"2026-09-23",43.1351,-0.3946,-0.91,48.033416,43.3296,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",43.54,43.645,43.5297,-0.5188,-1.18,1230.0364,37,43.6356,{"date":257,"open":201,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",44.19,43.97,44.0485,0.3595,0.82,2069.4674,45,44.0321,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",43.76,43.689,-0.1072,-0.24,815.2204,24,43.7547,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",43.7962,0.0896,0.21,244.752786,38,43.7896,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",44.41,44.53,43.34,43.7066,-0.6583,-1.48,4628.2384,60,43.7127,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",44.3,44.43,44.3649,-0.3525,-0.79,731.8684,42,44.4473,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":199,"volume":310,"transactions":311,"vwap":312},"2026-09-14",45.09,44.6,44.7174,-0.3891,2095.8174,61,44.7134,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":281,"vwap":322},"2026-09-11",45.12,45.1512,45.06,45.1065,0.1539,0.34,710.7154,45.1527,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":201,"vwap":331},"2026-09-10",45.2,44.92,44.9526,-0.4099,-0.9,3206.6104,45.0018,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":264,"vwap":339},"2026-09-09",45.55,45.3625,-0.3875,-0.85,1798.6104,45.4046,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":191,"vwap":348},"2026-09-08",46.03,46.0301,45.75,-0.8108,-1.74,749.590152,46.0008,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",46.29,46.5608,46.16,-0.1563,-0.33,835.576386,39,46.2347,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":273,"vwap":366},"2026-09-03",46.87,46.7171,0.574,1.24,1050.1094,46.8348,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":88,"volume":374,"transactions":375,"vwap":376},"2026-09-02",46.62,46.68,46.11,46.1431,0.4664,8625.607413,74,46.495,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",45.6767,-0.917,-1.97,335.8503,43,46.0382,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":182,"vwap":393},"2026-08-31",46.69,46.54,46.5937,-0.2344,-0.5,828.6769,46.6094,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",47,46.8281,0.1028,0.22,2081.0869,41,46.9511,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",46.97,46.7253,-0.1815,-0.39,1979.9119,79,46.9148,{"date":413,"open":396,"high":396,"low":361,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",46.9068,-0.0082,-0.02,540.9513,36,46.9303,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",46.72,46.915,0.2448,0.52,3556.801933,32,46.8102,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":302,"vwap":437},"2026-08-24",46.13,46.81,46.6702,0.3901,0.84,2155.0509,46.4235,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",46.36,46.14,46.2801,0.3452,0.75,1603.012,64,46.209,{"date":449,"open":371,"high":371,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":227,"vwap":454},"2026-08-20",45.9349,-0.5242,-1.13,334.3418,46.0733,{"date":456,"open":432,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",46.85,46.4591,0.1902,0.41,2292.1952,68,46.6436,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",46.35,46.42,46.2689,-0.1931,-0.42,759.7752,57,46.3835,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",46.49,46.6099,46.462,-0.646,-1.37,5594.719201,72,46.5047,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":446,"vwap":492},"2026-08-14",47.145,47.19,47.108,-0.1937,-0.41,1428.4852,47.1611,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",46.78,47.44,47.3017,0.4521,0.97,10692.0887,118,47.223,{"date":504,"open":396,"high":396,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":446,"vwap":506},"2026-08-12",46.61,46.8496,0.1303,0.28,3814.8982,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",46.7,47.5599,46.7193,0.4954,1.07,40310.386906,451,46.9956,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",45.76,46.2239,0.3004,0.65,886.8472,49,46.0494,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":111,"volume":535,"transactions":536,"vwap":537},"2026-08-07",45.8701,45.9235,45.86,-0.0045,7367.93096,113,45.8849,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":227,"vwap":545},"2026-08-06",45.92,45.928,-0.721,-1.55,555.2382,46.0492,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",47.15,46.56,46.649,-0.2,-0.43,3080.718628,53,46.8112,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",46.5,46.91,46.45,46.849,0.5773,1.25,2827.7962,51,46.7385,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",46.23,46.2717,45.88,0.9615,2.12,5874.2352,54,46.0997,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":106,"volume":584,"transactions":427,"vwap":585},"2026-07-31",45.31,45.4,45.25,45.3102,0.0277,1658.1952,45.3406,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",45.235,45.2825,45.23,0.1186,0.26,1252.1962,23,45.2148,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",46.19,45.1639,-0.8541,-1.86,1250.3052,31,45.6685,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",46.05,45.57,46.018,0.4302,0.94,3950.3432,88,45.8982,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",45.71,45.5878,0.6828,1.52,434.1942,27,45.5702,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":101,"volume":628,"transactions":64,"vwap":629},"2026-07-24",44.905,0.4478,140.3732,44.6355,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":219,"vwap":638},"2026-07-23",44.22,44.4572,44.2,-0.3967,-0.88,4068.3862,44.2246,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":527,"vwap":647},"2026-07-22",45.04,44.75,44.8539,-0.2668,-0.59,2863.1962,44.8305,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",45.43,45.1207,-0.3024,-0.67,2169.2682,48,45.3798,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":273,"vwap":665},"2026-07-20",45.66,45.3,45.4231,-0.2818,-0.62,3353.1552,45.3583,{"date":667,"open":286,"high":668,"low":286,"close":669,"change":670,"percent_change":235,"volume":671,"transactions":672,"vwap":673},"2026-07-17",46.25,45.7049,-0.2451,1896.3482,35,45.9955,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",45.7,45.95,0.2732,0.6,1194.3522,30,45.9025,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":158,"volume":688,"transactions":603,"vwap":689},"2026-07-15",45.9,45.6768,0.3346,1488.1452,45.8392,{"date":691,"open":692,"high":692,"low":590,"close":693,"change":694,"percent_change":51,"volume":695,"transactions":696,"vwap":697},"2026-07-14",45.53,45.3422,0.2192,12701.9042,52,45.3838,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":208,"volume":703,"transactions":622,"vwap":704},"2026-07-13",45.065,45.123,-0.099,319.9522,45.0787,{"date":706,"open":325,"high":707,"low":325,"close":707,"change":708,"percent_change":508,"volume":709,"transactions":9,"vwap":707},"2026-07-10",45.222,0.127,700,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":563,"volume":716,"transactions":9,"vwap":713},"2026-07-09",45.060001,45.095001,45.049999,0.556,500,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",44.72,44.539,-0.961,-2.11,600,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",45.5,-0.257,-0.56,200,{"date":731,"open":334,"high":732,"low":334,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",45.757,0.399,0.88,300,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":735,"transactions":9,"vwap":739},"2026-07-02",45.171,45.358,0.438,0.98,{"date":743,"open":296,"high":744,"low":296,"close":326,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":326},"2026-07-01",45.35,0.906,2.06,9600,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",43.98,44.080002,44.014,0.161,0.37,3400,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":716,"transactions":9,"vwap":760},"2026-06-29",43.9,44.029999,43.853,0.002,0,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",43.29,43.851,0.493,1.14,3600,{"date":771,"open":758,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",44.049999,43.358,-0.281,-0.64,1100,{"date":778,"open":259,"high":779,"low":780,"close":780,"change":781,"percent_change":252,"volume":173,"transactions":9,"vwap":780},"2026-06-24",44.0019989,43.639,-0.521,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":408,"volume":788,"transactions":9,"vwap":786},"2026-06-23",44.24,44.12,44.16,-0.171,88900,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":723,"transactions":9,"vwap":792},"2026-06-22",44.44,44.331,-0.119,-0.27,{"date":796,"open":315,"high":315,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",44.45,-0.126,-0.28,1400,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":800,"transactions":9,"vwap":804},"2026-06-17",45.37,44.576,-0.57,-1.26,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":734,"volume":814,"transactions":9,"vwap":812},"2026-06-16",45.099998,45.17,44.9,45.146,0.394,2100,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":51,"volume":821,"transactions":9,"vwap":819},"2026-06-15",44.98,45.15,44.752,0.218,5200,{"date":823,"open":286,"high":824,"low":825,"close":826,"change":827,"percent_change":44,"volume":776,"transactions":9,"vwap":826},"2026-06-12",44.8,44.47,44.534,0.439,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":460,"volume":814,"transactions":9,"vwap":833},"2026-06-11",43.92,44.099998,43.47,44.095001,0.18,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",44.09,44.28,43.915,-0.155,-0.35,1200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",43.84,44.25,43.695,44.07,0.656,1.51,1900,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":723,"transactions":9,"vwap":855},"2026-06-08",43.815,43.414,-0.352,-0.8,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":235,"volume":851,"transactions":9,"vwap":861},"2026-06-05",43.72,43.766,43.57,-0.235,{"date":865,"open":866,"high":837,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",43.81,44.00099945,1.044,2.43,2300,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":716,"transactions":9,"vwap":875},"2026-06-03",42.67,43.099998,42.957,-0.827,-1.89,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",43.37,43.784,0.04,0.09,2200,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":416,"volume":870,"transactions":9,"vwap":889},"2026-06-01",43.4,43.85,43.744,-0.008,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":769,"transactions":9,"vwap":896},"2026-05-29",43.49,43.855,43.44,43.752,0.395,0.91,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-05-28",43.3,43.357,43.25,-0.112,-0.26,800,{"date":908,"open":860,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":821,"transactions":9,"vwap":911},"2026-05-27",43.88,43.35,43.469,-0.291,-0.66,{"date":915,"open":916,"high":917,"low":918,"close":268,"change":919,"percent_change":416,"volume":920,"transactions":9,"vwap":268},"2026-05-26",43.83,43.95,43.65,-0.007,1300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":776,"transactions":9,"vwap":926},"2026-05-22",43.6,43.8,43.46,43.767,0.202,0.46,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":508,"volume":936,"transactions":9,"vwap":934},"2026-05-21",43.11,43.585,42.882,43.565,0.121,3500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",42.74,43.48,42.73,43.444,0.663,1.55,21000,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",43.255,42.781,-0.716,-1.65,22900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":870,"transactions":9,"vwap":958},"2026-05-18",43.12,43.78,43.07,43.497,0.342,0.79,{"date":962,"open":963,"high":903,"low":964,"close":964,"change":965,"percent_change":636,"volume":723,"transactions":9,"vwap":964},"2026-05-15",43.24,43.155,-0.382,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":525,"volume":972,"transactions":9,"vwap":970},"2026-05-14",43.55,43.94,43.537,0.282,3900,{"date":974,"open":975,"high":887,"low":976,"close":948,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":948},"2026-05-13",43.36,43.19,-0.609,-1.39,3300,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":141,"volume":986,"transactions":9,"vwap":983},"2026-05-12",43.66,43.864,43.39,0.138,1800,{"date":988,"open":860,"high":989,"low":990,"close":991,"change":992,"percent_change":728,"volume":993,"transactions":9,"vwap":991},"2026-05-11",44.035,43.68,43.726,-0.247,2700,{"date":995,"open":996,"high":997,"low":845,"close":998,"change":999,"percent_change":22,"volume":1000,"transactions":9,"vwap":998},"2026-05-08",43.982,44.11,43.973,0.057,4200,{"date":1002,"open":751,"high":751,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-07",43.916,-0.731,-1.64,2500,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":131,"volume":1013,"transactions":9,"vwap":1011},"2026-05-06",45.080002,44.645,44.647,0.345,2900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-05",44.425,44.17,44.302,-0.032,-0.07,6800,{"date":1023,"open":1024,"high":264,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-04",44.812,44.334,-0.212,-0.48,20200,{"date":1030,"open":817,"high":817,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":729,"transactions":9,"vwap":1031},"2026-05-01",44.546,-0.209,-0.47,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",44.38,44.88,44.755,0.654,1.48,19900,{"date":1043,"open":784,"high":784,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":769,"transactions":9,"vwap":1045},"2026-04-29",43.96,44.101,-0.139,-0.31,{"date":1049,"open":1050,"high":1051,"low":258,"close":784,"change":1052,"percent_change":111,"volume":1053,"transactions":9,"vwap":784},"2026-04-28",44.36,44.49,-0.004,5500,{"date":1055,"open":1056,"high":296,"low":1056,"close":1057,"change":1058,"percent_change":425,"volume":851,"transactions":9,"vwap":1057},"2026-04-27",42.88,44.244,0.23,{"date":1060,"open":837,"high":837,"low":1061,"close":752,"change":1062,"percent_change":408,"volume":870,"transactions":9,"vwap":752},"2026-04-24",43.99,-0.173,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-23",44.51,44.187,-0.801,-1.78,5900,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-22",46.28,44.95,44.988,-0.154,-0.34,1600,{"date":1079,"open":1080,"high":685,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":851,"transactions":9,"vwap":1081},"2026-04-21",45.52,45.142,-0.297,-0.65,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-20",45.77,45.33,45.439,0.053,0.12,5000,{"date":1093,"open":809,"high":1094,"low":306,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",45.65,45.386,0.738,1.65,5300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-16",44.79,44.648,-0.134,-0.3,3200,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":141,"percent_change":1111,"volume":851,"transactions":9,"vwap":1110},"2026-04-15",44.87,44.52,44.782,0.72,{"date":1113,"open":259,"high":1114,"low":259,"close":1115,"change":1116,"percent_change":1117,"volume":769,"transactions":9,"vwap":1115},"2026-04-14",44.495,44.462,0.475,1.08,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-13",42.65,43.987,1.242,2.91,9700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":735,"transactions":9,"vwap":1128},"2026-04-10",42.672,42.745,-0.73,-1.68,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-09",42.99,43.5,43.475,0.305,0.71,5400,{"date":1140,"open":1141,"high":862,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",42.25,43.17,1.211,2.89,2600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":106,"volume":1152,"transactions":9,"vwap":1149},"2026-04-07",41.86,41.959,41.755,0.026,4700,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-06",41.57,41.935,41.933,0.123,0.29,6400,{"date":1162,"open":187,"high":1163,"low":187,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-02",41.81,0.073,0.17,10600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":508,"volume":769,"transactions":9,"vwap":1171},"2026-04-01",41.88,42.049999,41.737,0.117,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-03-31",41.2,41.62,40.99,0.978,2.41,3000,{"date":1182,"open":25,"high":1183,"low":25,"close":1184,"change":225,"percent_change":499,"volume":851,"transactions":9,"vwap":1184},"2026-03-30",40.87,40.642,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1006,"transactions":9,"vwap":1190},"2026-03-27",40.645,40.76,40.25,40.252,-0.952,-2.31,{"date":1194,"open":186,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":208,"volume":1069,"transactions":9,"vwap":1197},"2026-03-26",41.61,41.17,41.204,-0.092,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-25",41.55,41.22,41.296,0.126,0.31,3800,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1196,"change":1211,"percent_change":1212,"volume":993,"transactions":9,"vwap":1196},"2026-03-24",40.62,41.3,-0.066,-0.16,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":814,"transactions":9,"vwap":1216},"2026-03-23",41.45,41.236,0.557,1.37,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1033,"volume":1152,"transactions":9,"vwap":1224},"2026-03-20",40.73,40.95,40.6,40.679,-0.191,{"date":1227,"open":142,"high":1183,"low":1228,"close":1183,"change":1229,"percent_change":841,"volume":884,"transactions":9,"vwap":1183},"2026-03-19",40.45,-0.142,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":776,"transactions":9,"vwap":1234},"2026-03-18",41.080002,41.26,41.012001,-0.403,-0.97,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-17",41.14,41.8,41.415,0.527,1.29,9900,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-16",41.15,40.71,40.888,0.377,0.93,10400,{"date":1254,"open":1255,"high":1256,"low":1228,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-13",40.69,41.049999,40.511,0.063,0.16,10100,{"date":1262,"open":1263,"high":1222,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-12",40.652,40.448,-1.045,-2.52,4300,{"date":1269,"open":1247,"high":1270,"low":1247,"close":1270,"change":1271,"percent_change":1272,"volume":906,"transactions":9,"vwap":1270},"2026-03-11",41.493,-0.44,-1.05,{"date":1274,"open":1163,"high":1275,"low":1276,"close":1157,"change":793,"percent_change":799,"volume":1277,"transactions":9,"vwap":1157},"2026-03-10",42.47,41.65,5600,{"date":1279,"open":1280,"high":1280,"low":401,"close":1281,"change":1282,"percent_change":653,"volume":1283,"transactions":9,"vwap":1281},"2026-03-09",42.33,42.051998,-0.285,11200,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":920,"transactions":9,"vwap":1288},"2026-03-06",43.43,42.23,42.337,-0.933,-2.16,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-05",44.26,43.13,43.27,-0.224,-0.52,4100,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-04",43.45,43.61,43.494,0.351,0.81,9800,{"date":1308,"open":1294,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":653,"volume":1000,"transactions":9,"vwap":1311},"2026-03-03",43.399,42.261,43.143,-0.289,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":592,"volume":1320,"transactions":9,"vwap":1318},"2026-03-02",43.32,43.63,42.795,43.432,0.114,7400,{"date":1322,"open":1323,"high":1323,"low":1294,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-27",43.82,43.318,-0.904,-2.04,4000,{"date":1329,"open":797,"high":797,"low":1061,"close":1330,"change":1331,"percent_change":1332,"volume":1277,"transactions":9,"vwap":1330},"2026-02-26",44.222,0.279,0.63,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1206,"transactions":9,"vwap":1336},"2026-02-25",43.2,43.943,0.87,2.02,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-24",42.85,43.16,43.073002,0.655,1.54,6000,{"date":1348,"open":860,"high":860,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-23",42.41,42.418,-1.568,-3.56,7800,{"date":1355,"open":909,"high":848,"low":982,"close":1356,"change":1357,"percent_change":551,"volume":986,"transactions":9,"vwap":1356},"2026-02-20",43.986,-0.09,{"date":1359,"open":1051,"high":1051,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-19",43.919,44.076,-0.765,-1.71,1500,{"date":1366,"open":1367,"high":809,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-18",44.5,44.841,0.518,1.17,7700,{"date":1373,"open":1374,"high":286,"low":1375,"close":1376,"change":1377,"percent_change":225,"volume":1021,"transactions":9,"vwap":1376},"2026-02-17",44.23,44.14,44.323,0.172,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":126,"volume":1384,"transactions":9,"vwap":1382},"2026-02-13",43.955,44.345,44.151,0.174,3700,{"date":1386,"open":1387,"high":1387,"low":916,"close":1388,"change":1389,"percent_change":1363,"volume":1390,"transactions":9,"vwap":1388},"2026-02-12",45.16,43.977,-0.767,8800,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1327,"transactions":9,"vwap":1395},"2026-02-11",45.475,44.71,44.744,-0.54,-1.19,{"date":1399,"open":1400,"high":1401,"low":325,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-10",45.93,46.15,45.284,-0.599,-1.31,8200,{"date":1407,"open":1408,"high":677,"low":1408,"close":1409,"change":1410,"percent_change":1111,"volume":1411,"transactions":9,"vwap":1409},"2026-02-09",45.39,45.883,0.329,10800,{"date":1413,"open":1414,"high":608,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-06",45.46,45.265,45.554,0.996,2.24,8300,{"date":1421,"open":797,"high":1422,"low":285,"close":1423,"change":1424,"percent_change":1425,"volume":1021,"transactions":9,"vwap":1423},"2026-02-05",44.96,44.558,-0.811,-1.79,{"date":1427,"open":1428,"high":692,"low":264,"close":1429,"change":1430,"percent_change":1111,"volume":1431,"transactions":9,"vwap":1429},"2026-02-04",45.14,45.369,0.325,8100,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-03",45.94,43.89,45.043999,-1.115,-2.42,6300,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-02",45.72,46.34,46.159,0.365,0.8,27300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-30",45.805,45.98,45.47,45.794,-0.061,-0.13,15700,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1405,"transactions":9,"vwap":1461},"2026-01-29",46.4,45.68,45.855,0.034,0.07,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":235,"volume":1405,"transactions":9,"vwap":1469},"2026-01-28",46.07,46.22,45.81,45.821,-0.246,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1396,"volume":1320,"transactions":9,"vwap":1475},"2026-01-27",46.58,46.0099983,46.067001,-0.249,{"date":1478,"open":466,"high":1479,"low":569,"close":1480,"change":1481,"percent_change":1357,"volume":1152,"transactions":9,"vwap":1480},"2026-01-26",46.41,46.316,-0.04,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-23",46.59,46.26,46.356,-0.96,-2.03,8400,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":141,"volume":1431,"transactions":9,"vwap":1493},"2026-01-22",47.71,47.316,0.15,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-21",47.93,47.07,47.166,0.462,0.99,20400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1431,"transactions":9,"vwap":1508},"2026-01-20",47.27,47.46,46.66,46.704,-1.262,-2.63,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1090,"volume":1244,"transactions":9,"vwap":1515},"2026-01-16",48.040001,48.17,47.966,0.059,{"date":1518,"open":655,"high":1519,"low":1520,"close":1521,"change":813,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-15",48.25,47.84,47.907,0.83,108400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":435,"volume":1531,"transactions":9,"vwap":1529},"2026-01-14",47.099998,47.55,47.040001,47.513,0.398,39400,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-13",47.428,47.09,47.115,-0.584,-1.22,20500,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-12",47.96,47.52,47.699,-0.334,-0.7,34300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-09",47.99,48.2,47.76,48.033001,0.304,0.64,105100,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-08",46.8,47.74,47.729,0.489,1.04,5100,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":814,"transactions":9,"vwap":1568},"2026-01-07",47.67,47.24,-0.736,-1.53,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":444,"volume":1576,"transactions":9,"vwap":1574},"2026-01-06",47.42,47.976,0.356,5800,{"date":1578,"open":505,"high":1579,"low":505,"close":1580,"change":1581,"percent_change":1582,"volume":1277,"transactions":9,"vwap":1580},"2026-01-05",47.87,47.62,1.152,2.48,{"date":1584,"open":1585,"high":1586,"low":353,"close":1587,"change":1588,"percent_change":1589,"volume":986,"transactions":9,"vwap":1587},"2026-01-02",46.46,46.48,46.468,0.265,0.57,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-31",46.625,46.17,46.203,-0.477,-1.02,11100,{"date":1599,"open":1600,"high":495,"low":1601,"close":370,"change":1481,"percent_change":1357,"volume":979,"transactions":9,"vwap":370},"2025-12-30",46.676,46.57,{"date":1603,"open":1604,"high":1604,"low":1605,"close":422,"change":1606,"percent_change":1438,"volume":884,"transactions":9,"vwap":422},"2025-12-29",46.778,46.675,-1.157,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":920,"transactions":9,"vwap":1611},"2025-12-26",47.75,47.92,47.877,0.066,0.14,{"date":1615,"open":1579,"high":1579,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-24",47.811,0.089,0.19,400,{"date":1621,"open":1622,"high":1579,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1145,"transactions":9,"vwap":1623},"2025-12-23",47.717,47.722,-0.031,-0.06,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":986,"transactions":9,"vwap":1630},"2025-12-22",47.605,47.9,47.753,0.564,1.2,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":126,"volume":1145,"transactions":9,"vwap":1637},"2025-12-19",47.56,47.067001,47.189,0.188,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1494,"volume":1646,"transactions":9,"vwap":1644},"2025-12-18",47.5,47.51,46.89,47.00099945,0.071,5700,{"date":1648,"open":1649,"high":1650,"low":361,"close":1651,"change":1652,"percent_change":1653,"volume":1013,"transactions":9,"vwap":1651},"2025-12-17",47.21,47.366,46.93,0.05,0.11,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":986,"transactions":9,"vwap":1657},"2025-12-16",47.33,46.88,-0.443,-0.94,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1075,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-15",47.78,47.12,47.323,-0.32,8900,{"date":1668,"open":1520,"high":1520,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1267,"transactions":9,"vwap":1670},"2025-12-12",47.34,47.477,-0.402,-0.84,{"date":1674,"open":1527,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":960,"volume":884,"transactions":9,"vwap":1677},"2025-12-11",47.957,47.47,47.879,0.373,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1040,"volume":884,"transactions":9,"vwap":1684},"2025-12-10",46.9,47.603,46.84,47.506,0.691,{"date":1687,"open":655,"high":655,"low":1688,"close":1688,"change":1689,"percent_change":1337,"volume":1013,"transactions":9,"vwap":1688},"2025-12-09",46.815,0.402,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":663,"volume":870,"transactions":9,"vwap":1695},"2025-12-08",46.71,46.76,46.37,46.413,-0.288,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1212,"volume":709,"transactions":9,"vwap":1700},"2025-12-05",46.83,46.701,-0.077,{"date":1703,"open":1688,"high":1528,"low":1604,"close":1604,"change":1704,"percent_change":1165,"volume":842,"transactions":9,"vwap":1604},"2025-12-04",0.08,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":986,"transactions":9,"vwap":1708},"2025-12-03",46.246,46.698,0.871,1.9,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":882,"volume":1717,"transactions":9,"vwap":1715},"2025-12-02",45.83,46,45.827,0.019,2800,{"date":1719,"open":1713,"high":431,"low":1720,"close":1720,"change":1721,"percent_change":775,"volume":1105,"transactions":9,"vwap":1720},"2025-12-01",45.808,-0.293,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":776,"transactions":9,"vwap":1725},"2025-11-28",46.02,46.101,0.255,0.56,{"date":1729,"open":1730,"high":1451,"low":1730,"close":1731,"change":1732,"percent_change":1111,"volume":1105,"transactions":9,"vwap":1731},"2025-11-26",45.82,45.846,0.326,{"date":1734,"open":1735,"high":1080,"low":1735,"close":1080,"change":1736,"percent_change":1737,"volume":173,"transactions":9,"vwap":1080},"2025-11-25",45.13,0.572,1.27,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":986,"transactions":9,"vwap":1743},"2025-11-24",44.73,44.995,44.715,44.948,0.298,0.67,{"date":1747,"open":797,"high":1748,"low":837,"close":1749,"change":1750,"percent_change":1751,"volume":814,"transactions":9,"vwap":1749},"2025-11-21",44.813,44.65,0.576,1.31,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1105,"transactions":9,"vwap":1755},"2025-11-20",44.62,44.074001,-0.603,-1.35,{"date":1759,"open":307,"high":1760,"low":285,"close":1761,"change":1762,"percent_change":834,"volume":1763,"transactions":9,"vwap":1761},"2025-11-19",44.77,44.677,0.081,4600,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":882,"volume":716,"transactions":9,"vwap":1767},"2025-11-18",44.76,44.596,0.018,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1053,"transactions":9,"vwap":1772},"2025-11-17",45.8,44.578,-1.239,-2.7,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1267,"transactions":9,"vwap":1779},"2025-11-14",45.503,46.029999,45.817,-0.076,-0.17,{"date":1783,"open":1681,"high":1681,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-13",45.893,-1.073,-2.28,2400,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1172,"percent_change":121,"volume":1077,"transactions":9,"vwap":1791},"2025-11-12",47.2,46.966,{"date":1793,"open":1681,"high":1794,"low":495,"close":561,"change":1795,"percent_change":1796,"volume":769,"transactions":9,"vwap":561},"2025-11-11",47.02,0.125,0.27,{"date":1798,"open":387,"high":1643,"low":1799,"close":1800,"change":1159,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-10",46.427,46.724,0.62,4900,{"date":1804,"open":540,"high":1805,"low":676,"close":1805,"change":959,"percent_change":158,"volume":1006,"transactions":9,"vwap":1805},"2025-11-07",46.434,{"date":1807,"open":549,"high":549,"low":1474,"close":1808,"change":1809,"percent_change":452,"volume":1327,"transactions":9,"vwap":1808},"2025-11-06",46.091999,-0.529,{"date":1811,"open":1812,"high":1813,"low":668,"close":1813,"change":1814,"percent_change":1815,"volume":173,"transactions":9,"vwap":1813},"2025-11-05",46.51,46.621,0.392,0.85,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":408,"volume":851,"transactions":9,"vwap":1819},"2025-11-04",46.603,46.229,-0.182,{"date":1822,"open":476,"high":476,"low":1823,"close":1824,"change":1825,"percent_change":-6,"volume":1564,"transactions":9,"vwap":1824},"2025-11-03",46.121,46.411,-0.002,{"date":1827,"open":1828,"high":467,"low":1828,"close":1695,"change":1829,"percent_change":1815,"volume":769,"transactions":9,"vwap":1695},"2025-10-31",45.78,0.389,{"date":1831,"open":676,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1332,"volume":1836,"transactions":9,"vwap":1834},"2025-10-30",46.32,45.64,46.023998,0.286,10200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1069,"transactions":9,"vwap":1842},"2025-10-29",46.238,46.262,45.49,45.738,-1.615,-3.41,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":913,"volume":1439,"transactions":9,"vwap":1849},"2025-10-28",47.73,47.32,47.353,-0.317,{"date":1852,"open":1853,"high":1629,"low":1854,"close":1567,"change":1855,"percent_change":1704,"volume":1856,"transactions":9,"vwap":1567},"2025-10-27",47.82,47.61,0.038,7500,{"date":1858,"open":1642,"high":1853,"low":1642,"close":1859,"change":1860,"percent_change":898,"volume":1861,"transactions":9,"vwap":1859},"2025-10-24",47.632,0.429,14000,{"date":1863,"open":1641,"high":1641,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":814,"transactions":9,"vwap":1865},"2025-10-23",47.105,47.203,-0.064,-0.14,{"date":1869,"open":1568,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1546,"volume":1874,"transactions":9,"vwap":1872},"2025-10-22",47.54,47.17,47.267,-0.331,3100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1159,"volume":776,"transactions":9,"vwap":1879},"2025-10-21",47.6,47.728,47.598,0.136,{"date":1882,"open":1883,"high":1642,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1267,"transactions":9,"vwap":1884},"2025-10-20",47.13,47.462,0.741,1.59,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1801,"volume":1874,"transactions":9,"vwap":1890},"2025-10-17",46.565,46.721,46.47,0.289,{"date":1894,"open":1609,"high":1609,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-16",46.31,46.432,-1.319,-2.76,12400,{"date":1901,"open":24,"high":24,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1353,"transactions":9,"vwap":1903},"2025-10-15",47.59,47.751,-0.089,-0.19,{"date":1907,"open":370,"high":1908,"low":1909,"close":1520,"change":1910,"percent_change":944,"volume":972,"transactions":9,"vwap":1520},"2025-10-14",48.082001,46.65,0.731,{"date":1912,"open":1643,"high":1913,"low":1699,"close":1913,"change":1914,"percent_change":1915,"volume":1384,"transactions":9,"vwap":1913},"2025-10-13",47.109,0.627,1.35,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":1874,"transactions":9,"vwap":1919},"2025-10-10",47.79,46.482,-1.355,-2.83,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1850,"percent_change":913,"volume":993,"transactions":9,"vwap":1926},"2025-10-09",48.185,47.69,47.837,{"date":1928,"open":1929,"high":1929,"low":1567,"close":1930,"change":1931,"percent_change":508,"volume":1802,"transactions":9,"vwap":1930},"2025-10-08",48.26,48.154,0.134,{"date":1933,"open":1870,"high":1519,"low":1870,"close":1934,"change":1935,"percent_change":189,"volume":1069,"transactions":9,"vwap":1934},"2025-10-07",48.02,0.003,{"date":1937,"open":655,"high":1551,"low":1938,"close":1939,"change":106,"percent_change":22,"volume":1940,"transactions":9,"vwap":1939},"2025-10-06",47.98,48.016998,4500,{"date":1942,"open":1506,"high":1943,"low":1944,"close":1675,"change":1726,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1675},"2025-10-03",48.439,46.74,0.53,9400,{"date":1948,"open":1925,"high":1949,"low":1950,"close":1951,"change":890,"percent_change":416,"volume":1802,"transactions":9,"vwap":1951},"2025-10-02",47.783,47.45,47.702,{"date":1953,"open":1954,"high":1954,"low":1492,"close":1492,"change":1955,"percent_change":1956,"volume":1013,"transactions":9,"vwap":1492},"2025-10-01",48.080002,-0.497,-1.03,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":841,"percent_change":1962,"volume":1874,"transactions":9,"vwap":1961},"2025-09-30",48.53,47.975,48.207,-0.72,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":1618,"volume":821,"transactions":9,"vwap":1966},"2025-09-29",47.85,48.557,0.092,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":121,"percent_change":425,"volume":884,"transactions":9,"vwap":1973},"2025-09-26",48.563,48.69,48.234,48.465,{"date":1975,"open":1976,"high":1976,"low":1513,"close":1977,"change":1476,"percent_change":1978,"volume":1763,"transactions":9,"vwap":1977},"2025-09-25",48.61,48.215,-0.51,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":543,"volume":979,"transactions":9,"vwap":1983},"2025-09-24",49.14,49.5,48.464,-0.763,{"date":1986,"open":1987,"high":175,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1327,"transactions":9,"vwap":1989},"2025-09-23",49.71,49.22,49.227,-0.053,-0.11,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-09-22",49.54,49.09,49.28,-0.227,-0.46,8700,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1013,"transactions":9,"vwap":2004},"2025-09-19",49.72,49.32,49.507,-0.023,-0.05,{"date":2008,"open":1982,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1160,"transactions":9,"vwap":2011},"2025-09-18",49.7,49.35,49.53,0.452,0.92,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1205,"percent_change":1555,"volume":1105,"transactions":9,"vwap":2019},"2025-09-17",48.951,49.327,48.9,49.077999,{"date":2021,"open":2022,"high":2022,"low":1971,"close":2023,"change":2024,"percent_change":1033,"volume":1091,"transactions":9,"vwap":2023},"2025-09-16",48.79,48.768,-0.23,{"date":2026,"open":2027,"high":2028,"low":2018,"close":2029,"change":2030,"percent_change":1396,"volume":2031,"transactions":9,"vwap":2029},"2025-09-15",49.41,49.44,48.998,-0.264,7100,{"date":2033,"open":2034,"high":2027,"low":2035,"close":2036,"change":2037,"percent_change":551,"volume":755,"transactions":9,"vwap":2036},"2025-09-12",49.298,49.228,49.262,-0.097,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":2044,"volume":800,"transactions":9,"vwap":2042},"2025-09-11",48.94,49.361,49.359,0.759,1.56,{"date":2046,"open":24,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1763,"transactions":9,"vwap":2049},"2025-09-10",48.781,48.34,48.6,0.047,0.1,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1874,"transactions":9,"vwap":2056},"2025-09-09",48.678,48.39,48.553,0.143,0.3,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":814,"transactions":9,"vwap":2063},"2025-09-08",48.15,48.475,48.41,0.335,0.7,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1646,"transactions":9,"vwap":2070},"2025-09-05",48.099998,47.973,48.075001,-0.796,-1.63,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":444,"volume":986,"transactions":9,"vwap":2076},"2025-09-04",48.705,48.871,0.364,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":840,"percent_change":1665,"volume":1277,"transactions":9,"vwap":2083},"2025-09-03",48.67,48.81,48.226,48.507,{"date":2085,"open":1959,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":913,"volume":2089,"transactions":9,"vwap":2086},"2025-09-02",48.662,48.203,-0.323,4400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":798,"percent_change":905,"volume":1206,"transactions":9,"vwap":2095},"2025-08-29",49.11,49.16,48.967,48.985,{"date":2097,"open":2098,"high":1996,"low":1995,"close":2099,"change":2100,"percent_change":882,"volume":972,"transactions":9,"vwap":2099},"2025-08-28",49.117,49.111,0.021,{"date":2102,"open":2103,"high":2104,"low":2103,"close":1995,"change":985,"percent_change":508,"volume":945,"transactions":9,"vwap":1995},"2025-08-27",48.97,49.17,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":928,"volume":1717,"transactions":9,"vwap":2108},"2025-08-26",48.539,48.952,0.225,{"date":2111,"open":2112,"high":2113,"low":2080,"close":2114,"change":2115,"percent_change":208,"volume":2116,"transactions":9,"vwap":2114},"2025-08-25",48.8,48.93,48.727,-0.106,83700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1180,"transactions":9,"vwap":2122},"2025-08-22",48.66,49.060001,48.59,48.833,0.753,1.57,{"date":2126,"open":2127,"high":1519,"low":2127,"close":1954,"change":2128,"percent_change":1047,"volume":1021,"transactions":9,"vwap":1954},"2025-08-21",48.0099983,-0.148,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1145,"transactions":9,"vwap":2133},"2025-08-20",48.24,47.86,48.228,0.209,0.44,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1494,"volume":1320,"transactions":9,"vwap":2141},"2025-08-19",47.95,48.27,47.948,48.019001,0.074,{"date":2144,"open":2127,"high":2127,"low":1918,"close":2145,"change":2146,"percent_change":2147,"volume":972,"transactions":9,"vwap":2145},"2025-08-18",47.945,-0.037,-0.08,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":769,"transactions":9,"vwap":2151},"2025-08-15",48.115,47.982,-0.528,-1.09,{"date":2155,"open":1929,"high":2156,"low":1929,"close":2156,"change":2157,"percent_change":2147,"volume":851,"transactions":9,"vwap":2156},"2025-08-14",48.51,-0.041,{"date":2159,"open":2160,"high":2161,"low":1656,"close":2161,"change":1866,"percent_change":1455,"volume":2162,"transactions":9,"vwap":2161},"2025-08-13",48.55,48.551,27100,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-12",47.66,48.7,48.615,1.047,2.2,6900,{"date":2172,"open":2173,"high":1567,"low":2174,"close":2174,"change":2175,"percent_change":1494,"volume":776,"transactions":9,"vwap":2174},"2025-08-11",47.64,47.568,0.072,{"date":2177,"open":1651,"high":1925,"low":1651,"close":2178,"change":2179,"percent_change":2180,"volume":979,"transactions":9,"vwap":2178},"2025-08-08",47.496,0.599,1.28,{"date":2182,"open":655,"high":655,"low":2183,"close":2184,"change":2185,"percent_change":1757,"volume":2031,"transactions":9,"vwap":2184},"2025-08-07",46.55,46.897,-0.644,{"date":2187,"open":1879,"high":1879,"low":2188,"close":2189,"change":1304,"percent_change":158,"volume":2190,"transactions":9,"vwap":2189},"2025-08-06",47.25,47.541,6200,{"date":2192,"open":2193,"high":2193,"low":2194,"close":487,"change":2195,"percent_change":1047,"volume":800,"transactions":9,"vwap":487},"2025-08-05",47.41,46.903,-0.149,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":1530,"percent_change":1815,"volume":1346,"transactions":9,"vwap":2199},"2025-08-04",47.104,47.339,{"date":2201,"open":1473,"high":1649,"low":1473,"close":2202,"change":2203,"percent_change":1921,"volume":1940,"transactions":9,"vwap":2202},"2025-08-01",46.941,-1.369,{"date":2205,"open":1959,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":490,"volume":1346,"transactions":9,"vwap":2208},"2025-07-31",48.645,48.21,48.31,-0.199,{"date":2211,"open":2212,"high":2213,"low":2208,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-30",48.935,48.956,48.509,-0.298,-0.61,8500,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":920,"transactions":9,"vwap":2222},"2025-07-29",49.074001,48.75,48.807,-0.048,-0.1,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":329,"volume":1006,"transactions":9,"vwap":2229},"2025-07-28",49.29,49.34,48.855,-0.446,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":136,"volume":776,"transactions":9,"vwap":2235},"2025-07-25",49.07,49.328,49.301,0.321,{"date":2238,"open":2227,"high":2239,"low":2240,"close":2240,"change":1624,"percent_change":1625,"volume":1006,"transactions":9,"vwap":2240},"2025-07-24",49.3,48.98,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":1430,"percent_change":1745,"volume":884,"transactions":9,"vwap":2244},"2025-07-23",48.519,49.011002,{"date":2246,"open":2156,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":399,"volume":2250,"transactions":9,"vwap":2247},"2025-07-22",48.686,48.48,0.107,83600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":769,"transactions":9,"vwap":2255},"2025-07-21",49.040001,49.049999,48.579,-0.383,-0.78,{"date":2259,"open":2260,"high":2260,"low":2081,"close":2261,"change":882,"percent_change":1704,"volume":1180,"transactions":9,"vwap":2261},"2025-07-18",49.2,48.962,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2044,"volume":2269,"transactions":9,"vwap":2267},"2025-07-17",48.466,49.028999,48.44,48.922,0.752,6100,{"date":2271,"open":2272,"high":1514,"low":1506,"close":1514,"change":1344,"percent_change":2273,"volume":1787,"transactions":9,"vwap":1514},"2025-07-16",47.72,1.38,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":814,"transactions":9,"vwap":2277},"2025-07-15",48.28,47.515,-0.845,-1.75,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":1522,"volume":979,"transactions":9,"vwap":2284},"2025-07-14",47.91,48.4,48.36,0.397,{"date":2287,"open":2288,"high":2139,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":1013,"transactions":9,"vwap":2289},"2025-07-11",48.19,47.963,-0.662,-1.36,{"date":2293,"open":1929,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2013,"volume":2298,"transactions":9,"vwap":2296},"2025-07-10",48.72,48.14,48.625,0.441,12700,{"date":2300,"open":2301,"high":2288,"low":2301,"close":2302,"change":2303,"percent_change":928,"volume":1787,"transactions":9,"vwap":2302},"2025-07-09",48.060001,48.184,0.221,{"date":2305,"open":1934,"high":1514,"low":2306,"close":2289,"change":2307,"percent_change":1704,"volume":2089,"transactions":9,"vwap":2289},"2025-07-08",47.831,0.036,{"date":2309,"open":1514,"high":2310,"low":1925,"close":2311,"change":1271,"percent_change":243,"volume":2312,"transactions":9,"vwap":2311},"2025-07-07",48.38,47.927,7900,{"date":2314,"open":655,"high":2315,"low":655,"close":2316,"change":2317,"percent_change":1337,"volume":2318,"transactions":9,"vwap":2316},"2025-07-03",48.425,48.367,0.417,2000,{"date":2320,"open":2321,"high":2138,"low":2321,"close":2138,"change":2322,"percent_change":151,"volume":1077,"transactions":9,"vwap":2138},"2025-07-02",47.612,0.165,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":2064,"percent_change":1137,"volume":842,"transactions":9,"vwap":2326},"2025-07-01",47.405,47.785,47.327,{"date":2329,"open":1676,"high":1676,"low":2330,"close":1950,"change":592,"percent_change":2331,"volume":1940,"transactions":9,"vwap":1950},"2025-06-30",47.303,0.55,{"date":2333,"open":2334,"high":2335,"low":2334,"close":487,"change":1796,"percent_change":2336,"volume":1364,"transactions":9,"vwap":487},"2025-06-27",47.060001,47.338,0.58,{"date":2338,"open":1507,"high":2339,"low":1507,"close":2340,"change":2341,"percent_change":1337,"volume":936,"transactions":9,"vwap":2340},"2025-06-26",46.952,46.92,0.404,{"date":2343,"open":2344,"high":2344,"low":1479,"close":2345,"change":2346,"percent_change":1033,"volume":972,"transactions":9,"vwap":2345},"2025-06-25",46.77,46.516,-0.219,{"date":2348,"open":371,"high":1657,"low":371,"close":2349,"change":2350,"percent_change":2351,"volume":1000,"transactions":9,"vwap":2349},"2025-06-24",46.735,1.035,2.26,{"date":2353,"open":1087,"high":676,"low":306,"close":676,"change":141,"percent_change":1137,"volume":2190,"transactions":9,"vwap":676},"2025-06-23",{"date":2355,"open":676,"high":676,"low":2356,"close":2357,"change":106,"percent_change":22,"volume":1105,"transactions":9,"vwap":2357},"2025-06-20",45.273,45.38,{"date":2359,"open":581,"high":1833,"low":581,"close":2360,"change":2361,"percent_change":2362,"volume":821,"transactions":9,"vwap":2360},"2025-06-18",45.32,0.273,0.61,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":800,"transactions":9,"vwap":2367},"2025-06-17",45.084999,45.039001,45.047001,-0.309,-0.68,{"date":2371,"open":325,"high":2372,"low":325,"close":2373,"change":2374,"percent_change":2375,"volume":1105,"transactions":9,"vwap":2373},"2025-06-16",45.619,45.356,0.565,1.26,{"date":2377,"open":810,"high":2360,"low":2378,"close":2378,"change":2379,"percent_change":1488,"volume":1013,"transactions":9,"vwap":2378},"2025-06-13",44.791,-0.928,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":2385,"percent_change":882,"volume":755,"transactions":9,"vwap":2383},"2025-06-12",45.54,45.719,45.44,0.02,{"date":2387,"open":1474,"high":1474,"low":2388,"close":2388,"change":2389,"percent_change":1357,"volume":1327,"transactions":9,"vwap":2388},"2025-06-11",45.699,-0.043,{"date":2391,"open":2392,"high":1086,"low":2393,"close":2394,"change":2395,"percent_change":1463,"volume":884,"transactions":9,"vwap":2394},"2025-06-10",45.69,45.605,45.742,0.032,{"date":2397,"open":677,"high":677,"low":726,"close":617,"change":2398,"percent_change":1998,"volume":2399,"transactions":9,"vwap":617},"2025-06-09",-0.211,8000,{"date":2401,"open":1442,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":1244,"transactions":9,"vwap":2404},"2025-06-06",45.929,45.664,45.921,0.729,1.61,{"date":2408,"open":590,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":552,"volume":1411,"transactions":9,"vwap":2411},"2025-06-05",45.398,45.07,45.192,-0.197,{"date":2414,"open":1408,"high":1460,"low":2415,"close":2415,"change":2416,"percent_change":320,"volume":1384,"transactions":9,"vwap":2415},"2025-06-04",45.389,0.154,{"date":2418,"open":307,"high":2419,"low":2420,"close":588,"change":2421,"percent_change":2422,"volume":1000,"transactions":9,"vwap":588},"2025-06-03",45.245,44.56,0.164,0.36,{"date":2424,"open":811,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1905,"volume":870,"transactions":9,"vwap":2427},"2025-06-02",45.113,44.82,45.070999,-0.084,{"date":2430,"open":817,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":1625,"volume":173,"transactions":9,"vwap":2431},"2025-05-30",45.155,44.685,-0.027,{"date":2435,"open":809,"high":2436,"low":712,"close":2436,"change":985,"percent_change":1205,"volume":1152,"transactions":9,"vwap":2436},"2025-05-29",45.182,{"date":2438,"open":803,"high":803,"low":2439,"close":1436,"change":2440,"percent_change":645,"volume":1152,"transactions":9,"vwap":1436},"2025-05-28",45.029999,-0.269,{"date":2442,"open":1422,"high":1408,"low":1108,"close":2443,"change":2444,"percent_change":2445,"volume":2089,"transactions":9,"vwap":2443},"2025-05-27",45.313,0.881,1.98,{"date":2447,"open":2448,"high":2449,"low":765,"close":2449,"change":2450,"percent_change":1020,"volume":1364,"transactions":9,"vwap":2449},"2025-05-23",43.79,44.432,-0.03,{"date":2452,"open":2453,"high":2454,"low":2453,"close":1115,"change":2455,"percent_change":2456,"volume":884,"transactions":9,"vwap":1115},"2025-05-22",44.34,44.67,-0.054,-0.12,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":2463,"volume":776,"transactions":9,"vwap":2461},"2025-05-21",45.143,45.27,44.516,-1.117,-2.45,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":408,"volume":800,"transactions":9,"vwap":2469},"2025-05-20",45.63,45.73,45.573,45.633,-0.178,{"date":2472,"open":579,"high":571,"low":579,"close":2473,"change":2474,"percent_change":-6,"volume":1364,"transactions":9,"vwap":2473},"2025-05-19",45.811,-0.001,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":1430,"percent_change":1137,"volume":776,"transactions":9,"vwap":2478},"2025-05-16",45.41,45.812,{"date":2480,"open":2481,"high":2482,"low":581,"close":2482,"change":2483,"percent_change":1991,"volume":2484,"transactions":9,"vwap":2482},"2025-05-15",45.36,45.487,-0.052,10900,{"date":2486,"open":2487,"high":2488,"low":2384,"close":2489,"change":702,"percent_change":208,"volume":2490,"transactions":9,"vwap":2489},"2025-05-14",45.544,45.56,45.539,18300,{"date":2492,"open":2392,"high":533,"low":2493,"close":2493,"change":1516,"percent_change":22,"volume":2494,"transactions":9,"vwap":2493},"2025-05-13",45.638,15000,{"date":2496,"open":2497,"high":617,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-12",45.040001,45.579,1.404,3.18,23800,{"date":2503,"open":1045,"high":1293,"low":2504,"close":2505,"change":2506,"percent_change":1165,"volume":1439,"transactions":9,"vwap":2505},"2025-05-09",44.040001,44.175,0.077,{"date":2508,"open":1044,"high":2509,"low":1044,"close":2510,"change":2511,"percent_change":2512,"volume":776,"transactions":9,"vwap":2510},"2025-05-08",44.381,44.098,0.482,1.11,{"date":2514,"open":895,"high":924,"low":895,"close":2515,"change":2516,"percent_change":2362,"volume":1145,"transactions":9,"vwap":2515},"2025-05-07",43.616,0.264,{"date":2518,"open":1342,"high":2519,"low":1342,"close":2520,"change":2521,"percent_change":1546,"volume":1077,"transactions":9,"vwap":2520},"2025-05-06",43.51,43.352,-0.306,{"date":2523,"open":893,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":1940,"transactions":9,"vwap":2526},"2025-05-05",44.0099983,43.41,43.658,-0.161,-0.37,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":1006,"transactions":9,"vwap":2534},"2025-05-02",43.67,43.925,43.59,43.819,0.949,2.21,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2385,"percent_change":1652,"volume":1439,"transactions":9,"vwap":2541},"2025-05-01",42.7,43.049999,42.87,{"date":2543,"open":2544,"high":1341,"low":2545,"close":1341,"change":2157,"percent_change":2224,"volume":1098,"transactions":9,"vwap":1341},"2025-04-30",42.32,42.040001,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":2551,"percent_change":1305,"volume":1619,"transactions":9,"vwap":2549},"2025-04-29",42.6,42.891,42.578,0.343,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":2557,"percent_change":928,"volume":2558,"transactions":9,"vwap":2555},"2025-04-28",42.24,42.548,42.231,0.196,900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2562,"change":2564,"percent_change":1665,"volume":851,"transactions":9,"vwap":2562},"2025-04-25",42.3,42.352,42.273,-0.138,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":1298,"transactions":9,"vwap":2568},"2025-04-24",41.64,42.49,0.86,2.07,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":2576,"volume":1180,"transactions":9,"vwap":2574},"2025-04-23",42.45,41.63,0.728,1.78,{"date":179,"open":2578,"high":2579,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":906,"transactions":9,"vwap":2579},40.31,40.902,0.592,1.47]