[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGTL":3,"homepage-market-summary":27,"stock-historical-GGTL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGTL","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 Global Technology Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7988,0.333,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":18,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},41.686,41.79,41.0105,0.6755,1.65,2187.3551,29.942,1602.4811907378642,99.1,206,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":18,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},1602,330111.125292,28.82,"2025-12-08",[177,180,187,196,204,212,220,227,235,246,255,263,271,279,286,295,302,309,316,325,332,338,346,356,363,373,380,386,393,401,411,420,428,435,443,451,457,464,473,481,488,496,503,511,519,527,536,545,554,562,570,578,585,592,601,608,614,621,629,637,644,650,655,662,666,671,677,682,688,694,701,706,711,718,723,728,735,740,744,749,755,760,768,773,779,785,792,798,804,810,816,823,828,834,840,846,851,857,862,868,875,881,887,893,899,904,910,916,922,927,933,938,943,949,954,960,965,970,976,982,987,992,997,1003,1010,1015,1021,1026,1034,1040,1046,1052,1057,1061,1066,1071,1075,1080,1084,1092,1099,1105,1110,1115,1121,1125,1130,1135,1139,1144,1148,1152,1157,1162,1166,1170,1176,1181,1185,1191,1195,1200,1205,1211,1216,1221,1227,1231,1236,1242,1248,1253,1260,1265,1271,1276,1282,1288,1293,1299,1303,1311,1317,1321,1325,1330,1334,1340,1344,1349,1355,1360,1368,1374,1381,1387,1394,1401,1408,1416,1421,1427,1433,1438,1446,1450],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":178,"vwap":179},28,41.7829,{"date":181,"open":19,"high":19,"low":19,"close":19,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.4785,1.18,32.4177,31,41.1618,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",40.58,40.532,0.0884,0.22,237.4097,24,40.5887,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",40.4436,0.2587,0.64,25.6957,27,40.428,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",40.1849,-0.5682,-1.39,20.2938,20,40.2477,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":202,"vwap":219},"2026-09-25",40.65,40.7531,0.3437,0.85,227.0063,40.6645,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":109,"volume":224,"transactions":225,"vwap":226},"2026-09-24",40.4094,-0.003,81.98,21,40.4055,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":62,"vwap":234},"2026-09-23",40.52,40.4124,-0.4754,-1.16,1867.3933,40.4796,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",40.71,40.91,40.64,40.8878,0.3978,0.98,21547.7193,76,40.7546,{"date":247,"open":248,"high":189,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",40.45,40.49,1.1314,2.87,11154.0456,43,40.5121,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",39.3586,0.4286,1.1,14.2431,17,38.7341,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",38.93,0.7619,2,14.2175,18,38.4465,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",38.1681,0.2104,0.55,18.961892,23,38.0583,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":62,"vwap":285},"2026-09-15",37.9577,-0.2245,-0.59,28.9353,38.0543,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",38.3,38.1822,-0.9281,-2.37,5088.7443,30,38.3002,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":261,"vwap":301},"2026-09-11",39.1103,0.4054,1.05,15,38.8888,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":225,"vwap":308},"2026-09-10",38.7049,-0.6235,-1.59,17.463,38.5267,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":225,"vwap":315},"2026-09-09",39.3284,-0.0998,-0.25,37.0888,39.3931,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":242,"volume":322,"transactions":323,"vwap":324},"2026-09-08",39.7,39.72,39.4282,0.3828,7470.2988,49,39.7044,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":225,"vwap":331},"2026-09-04",39.0454,0.6026,1.57,17.128,38.7305,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":56,"volume":336,"transactions":277,"vwap":337},"2026-09-03",38.4428,0.4533,19,38.0254,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":225,"vwap":345},"2026-09-02",38,37.9895,0.1795,0.47,168.1942,37.9617,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",38.11,37.71,37.81,-0.8821,-2.28,15566.6856,62,37.9375,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":277,"vwap":362},"2026-08-31",38.6921,0.0614,0.16,18.1659,38.7084,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",38.79,38.6,38.6307,-0.4662,-1.19,3894.682,36,38.7128,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":210,"vwap":379},"2026-08-27",39.0969,0.7539,1.97,16.1391,38.9119,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":49,"volume":384,"transactions":210,"vwap":385},"2026-08-26",38.343,0.186,21.13,38.1279,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":277,"vwap":392},"2026-08-25",38.157,0.4691,1.24,33.3779,38.0709,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",37.6879,-0.5487,-1.44,29.2547,26,37.6164,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":293,"vwap":410},"2026-08-21",38.16,38.24,38.07,38.2366,0.2399,0.63,3951.0082,38.1141,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":62,"vwap":419},"2026-08-20",38.01,37.94,37.9967,-0.1876,-0.49,3641.0372,37.9807,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":202,"vwap":427},"2026-08-19",37.98,38.1843,-0.5976,-1.54,948.0101,37.9903,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":202,"vwap":434},"2026-08-18",38.7819,-1.5138,-3.76,30.763,38.8513,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",40.2957,0.1319,0.33,37.0031,29,40.3977,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",40.1638,-0.0819,-0.2,202.5023,34,40.221,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":261,"transactions":336,"vwap":456},"2026-08-13",40.2457,0.6198,1.56,39.9472,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":267,"volume":462,"transactions":225,"vwap":463},"2026-08-12",39.725,39.6259,0.7758,120.083,39.68,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":119,"volume":470,"transactions":471,"vwap":472},"2026-08-11",38.81,38.8501,38.66,0.0955,3000.3253,35,38.7478,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",38.7546,0.0084,0.02,368.6403,37,38.9071,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":119,"volume":485,"transactions":486,"vwap":487},"2026-08-07",38.7462,0.0961,15.1032,16,38.5831,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-06",38.6501,-0.2545,-0.65,13,14,38.4293,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":494,"vwap":502},"2026-08-05",38.9046,-0.0435,-0.11,26.9053,39.1364,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":486,"vwap":510},"2026-08-04",39.11,38.9481,1.5281,4.08,122.256,38.9813,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":293,"vwap":518},"2026-08-03",36.79,37.42,0.8029,2.19,2536.4538,37.1091,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",36.6171,0.5873,1.63,11,12,36.566,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",35.4,36.0298,1.9441,5.7,60114.4718,103,35.6845,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":62,"vwap":544},"2026-07-29",34.0817,35.05,34.0857,-1.2821,-3.63,916.7768,34.7162,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":185,"vwap":553},"2026-07-28",34.98,35.3678,34.93,-1.3573,-3.7,3748.3359,34.9923,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":225,"vwap":561},"2026-07-27",36.32,36.7251,-0.1614,-0.44,619.0167,36.4603,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":261,"vwap":569},"2026-07-24",37.13,36.8865,-0.9253,-2.45,114.8487,37.129,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",37.8118,-0.3588,-0.94,92.5925,22,38.0193,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":300,"vwap":584},"2026-07-22",38.1706,0.0122,0.03,29.256,38.0922,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":261,"vwap":591},"2026-07-21",38.1584,1.2216,3.31,78.248,38.0837,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":269,"vwap":600},"2026-07-20",37.37,37.3701,36.9368,-0.0832,-0.22,1242.134,37.3635,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":525,"vwap":607},"2026-07-17",37.02,-0.6739,-1.79,10.807,36.6264,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":244,"transactions":300,"vwap":613},"2026-07-16",37.6939,-1.1066,-2.85,37.6758,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":269,"vwap":620},"2026-07-15",38.8005,-0.045,-0.12,89,38.7704,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":261,"vwap":628},"2026-07-14",38.905,38.8455,0.2921,0.76,194.6135,38.8904,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":210,"vwap":636},"2026-07-13",38.995,38.5534,-1.1426,-2.88,1273.907,38.9369,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-10",39.8,39.696,0.176,0.45,300,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",39.52,0.822,2.12,100,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":649,"transactions":9,"vwap":652},"2026-07-08",38.698,0.041,0.11,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-07",39.049999,38.657,-1.24,-3.11,200,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":377,"volume":649,"transactions":9,"vwap":664},"2026-07-06",39.897,0.771,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":649,"transactions":9,"vwap":668},"2026-07-02",39.126,-1.089,-2.71,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":649,"transactions":9,"vwap":674},"2026-07-01",40.42,40.215,-0.405,-1,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":649,"transactions":9,"vwap":679},"2026-06-30",40.62,0.956,2.41,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":643,"transactions":9,"vwap":685},"2026-06-29",39.71,39.664,0.617,1.58,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":661,"transactions":9,"vwap":691},"2026-06-26",39.13,39.047001,-0.84,-2.11,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-25",40.075001,39.887,0.552,1.4,1100,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":649,"transactions":9,"vwap":703},"2026-06-24",39.335,-0.237,-0.6,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":661,"transactions":9,"vwap":708},"2026-06-23",39.572,-1.926,-4.64,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",41.55,41.498,0.471,1.15,500,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":649,"transactions":9,"vwap":720},"2026-06-18",41.027,1.239,3.11,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":649,"transactions":9,"vwap":725},"2026-06-17",39.788,0.122,0.31,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-16",40.505,39.666,-0.693,-1.72,700,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":649,"transactions":9,"vwap":737},"2026-06-15",40.359,1.17,2.99,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":687,"volume":649,"transactions":9,"vwap":742},"2026-06-12",39.189,0.608,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":649,"transactions":9,"vwap":746},"2026-06-11",38.581,1.122,3,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":661,"transactions":9,"vwap":752},"2026-06-10",38.59,37.459,-1.066,-2.77,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":649,"transactions":9,"vwap":757},"2026-06-09",38.525,-0.369,-0.95,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-08",38.77,39.17,38.894,0.166,0.43,600,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":717,"transactions":9,"vwap":770},"2026-06-05",38.728,-2.376,-5.78,{"date":774,"open":249,"high":775,"low":249,"close":776,"change":777,"percent_change":778,"volume":767,"transactions":9,"vwap":776},"2026-06-04",41.29,41.104,-0.094,-0.23,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-03",41.198,-0.018,-0.04,400,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":717,"transactions":9,"vwap":789},"2026-06-02",40.9,41.22,41.216,0.445,1.09,{"date":793,"open":794,"high":238,"low":794,"close":795,"change":796,"percent_change":797,"volume":767,"transactions":9,"vwap":795},"2026-06-01",40.47,40.771,0.731,1.83,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":170,"transactions":9,"vwap":801},"2026-05-29",40.02,40.040001,0.41,1.03,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":717,"transactions":9,"vwap":807},"2026-05-28",39.09,39.63,0.361,0.92,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":661,"transactions":9,"vwap":813},"2026-05-27",39.19,39.269,-0.26,-0.66,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":717,"transactions":9,"vwap":820},"2026-05-26",39.64,39.435,39.529,0.95,2.46,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":99,"percent_change":827,"volume":649,"transactions":9,"vwap":826},"2026-05-22",38.67,38.579,2.69,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":649,"transactions":9,"vwap":831},"2026-05-21",37.36,37.569,0.621,1.68,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":649,"transactions":9,"vwap":837},"2026-05-20",36.5,36.948,0.618,1.7,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":643,"transactions":9,"vwap":843},"2026-05-19",36.12,36.33,-0.675,-1.82,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":313,"percent_change":850,"volume":643,"transactions":9,"vwap":849},"2026-05-18",37.2,37.0050011,-0.67,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":661,"transactions":9,"vwap":854},"2026-05-15",37.43,37.255,-0.783,-2.06,{"date":858,"open":340,"high":859,"low":340,"close":859,"change":860,"percent_change":861,"volume":649,"transactions":9,"vwap":859},"2026-05-14",38.037998,0.669,1.79,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":144,"volume":784,"transactions":9,"vwap":866},"2026-05-13",37.32,37.46,37.369,0.142,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":643,"transactions":9,"vwap":871},"2026-05-12",37.14,37.227,37.049999,-0.324,-0.86,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":477,"volume":643,"transactions":9,"vwap":879},"2026-05-11",37.55,37.6,37.551,0.006,{"date":882,"open":514,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":767,"transactions":9,"vwap":883},"2026-05-08",37.545,37.385,0.748,2.03,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":661,"transactions":9,"vwap":890},"2026-05-07",37.16,36.797,0.018,0.05,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":767,"transactions":9,"vwap":896},"2026-05-06",36.28,36.779,0.931,2.6,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":42,"volume":649,"transactions":9,"vwap":902},"2026-05-05",35.74,35.848,0.356,{"date":905,"open":529,"high":906,"low":907,"close":906,"change":908,"percent_change":144,"volume":909,"transactions":9,"vwap":906},"2026-05-04",35.492,35.38,0.135,5700,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":784,"transactions":9,"vwap":913},"2026-05-01",35.41,35.357,0.201,0.57,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":649,"transactions":9,"vwap":919},"2026-04-30",34.85,35.156,0.397,1.14,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":582,"volume":643,"transactions":9,"vwap":925},"2026-04-29",34.8,34.759,0.01,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":649,"transactions":9,"vwap":930},"2026-04-28",34.92,34.749,-0.728,-2.05,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":582,"volume":649,"transactions":9,"vwap":936},"2026-04-27",35.5,35.477,0.011,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":833,"volume":649,"transactions":9,"vwap":941},"2026-04-24",35.34,35.466,0.587,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":661,"transactions":9,"vwap":946},"2026-04-23",35.15,34.879,-0.298,-0.85,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":861,"volume":767,"transactions":9,"vwap":952},"2026-04-22",35.049999,35.177,0.62,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":643,"transactions":9,"vwap":957},"2026-04-21",34.86,34.557,0.083,0.24,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":439,"volume":649,"transactions":9,"vwap":963},"2026-04-20",34.44,34.474,0.114,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":63,"volume":661,"transactions":9,"vwap":968},"2026-04-17",34.54,34.36,0.305,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":717,"transactions":9,"vwap":973},"2026-04-16",33.836,34.055,0.475,1.41,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":767,"transactions":9,"vwap":979},"2026-04-15",33.54,33.58,0.023,0.07,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":56,"volume":649,"transactions":9,"vwap":985},"2026-04-14",33.56,33.557,0.393,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":649,"transactions":9,"vwap":989},"2026-04-13",33.164,0.544,1.67,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":275,"volume":649,"transactions":9,"vwap":995},"2026-04-10",32.69,32.62,0.177,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":649,"transactions":9,"vwap":1000},"2026-04-09",32.31,32.443,-0.079,-0.24,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":767,"transactions":9,"vwap":1007},"2026-04-08",31.6,32.59,32.522,1.109,3.53,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":953,"volume":661,"transactions":9,"vwap":1013},"2026-04-07",31.15,31.413,0.194,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":643,"transactions":9,"vwap":1018},"2026-04-06",31.32,31.219,0.091,0.29,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":598,"volume":649,"transactions":9,"vwap":1024},"2026-04-02",30.83,31.128,-0.069,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-01",31.43,31.47,31.197,0.402,1.31,1600,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":649,"transactions":9,"vwap":1037},"2026-03-31",30.41,30.795,0.853,2.85,{"date":1041,"open":1042,"high":1043,"low":23,"close":23,"change":1044,"percent_change":1045,"volume":909,"transactions":9,"vwap":23},"2026-03-30",30.34,30.37,-0.365,-1.2,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":717,"transactions":9,"vwap":1049},"2026-03-27",30.24,30.307,-0.431,-1.4,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":649,"transactions":9,"vwap":1054},"2026-03-26",30.738,-0.781,-2.48,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":99,"volume":649,"transactions":9,"vwap":1059},"2026-03-25",31.519,0.315,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":649,"transactions":9,"vwap":1063},"2026-03-24",31.204,-0.028,-0.09,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":649,"transactions":9,"vwap":1068},"2026-03-23",31.232,0.463,1.5,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":733,"volume":649,"transactions":9,"vwap":1073},"2026-03-20",30.769,-0.537,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":649,"transactions":9,"vwap":1077},"2026-03-19",31.306,0.113,0.36,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":492,"volume":649,"transactions":9,"vwap":1082},"2026-03-18",31.193,-0.204,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-17",31.44,31.545,31.397,-0.124,-0.39,95700,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-16",31.41,31.521,0.376,1.21,1500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":643,"transactions":9,"vwap":1102},"2026-03-13",31.75,31.145,-0.227,-0.72,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":649,"transactions":9,"vwap":1107},"2026-03-12",31.372,-0.544,-1.7,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":649,"transactions":9,"vwap":1112},"2026-03-11",31.916,0.335,1.06,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":649,"transactions":9,"vwap":1118},"2026-03-10",31.77,31.581,-0.019,-0.06,{"date":1122,"open":1123,"high":1005,"low":1123,"close":1005,"change":1124,"percent_change":821,"volume":643,"transactions":9,"vwap":1005},"2026-03-09",30.97,0.297,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":649,"transactions":9,"vwap":1127},"2026-03-06",31.303,-0.538,-1.69,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":649,"transactions":9,"vwap":1132},"2026-03-05",31.841,-0.104,-0.33,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":861,"volume":649,"transactions":9,"vwap":1137},"2026-03-04",31.945,0.563,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":649,"transactions":9,"vwap":1141},"2026-03-03",31.382,-0.737,-2.29,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":727,"volume":649,"transactions":9,"vwap":1146},"2026-03-02",32.119,0.1,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":129,"volume":649,"transactions":9,"vwap":1150},"2026-02-27",32.019001,0.248,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":661,"transactions":9,"vwap":1154},"2026-02-26",31.771,-0.266,-0.83,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":716,"volume":661,"transactions":9,"vwap":1160},"2026-02-25",32.049999,32.036999,0.364,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":79,"volume":649,"transactions":9,"vwap":1164},"2026-02-24",31.673,0.419,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":733,"volume":649,"transactions":9,"vwap":1168},"2026-02-23",31.254,-0.547,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":643,"transactions":9,"vwap":1173},"2026-02-20",31.61,31.801,-0.022,-0.07,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":649,"transactions":9,"vwap":1178},"2026-02-19",31.823,-0.127,-0.4,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":447,"volume":649,"transactions":9,"vwap":1183},"2026-02-18",31.95,-0.065,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":643,"transactions":9,"vwap":1188},"2026-02-17",31.63,32.014999,-0.168,-0.52,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1114,"volume":649,"transactions":9,"vwap":1193},"2026-02-13",32.183,0.337,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":649,"transactions":9,"vwap":1197},"2026-02-12",31.846,-0.759,-2.33,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":802,"volume":643,"transactions":9,"vwap":1203},"2026-02-11",32.51,32.605,0.133,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":784,"transactions":9,"vwap":1208},"2026-02-10",31.85,32.472,0.308,0.96,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":439,"volume":649,"transactions":9,"vwap":1214},"2026-02-09",32.28,32.164,0.106,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":649,"transactions":9,"vwap":1218},"2026-02-06",32.057999,1.217,3.95,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":661,"transactions":9,"vwap":1224},"2026-02-05",31.27,30.841,-0.68,-2.16,{"date":1228,"open":1229,"high":1095,"low":1229,"close":1095,"change":1230,"percent_change":1051,"volume":643,"transactions":9,"vwap":1095},"2026-02-04",31.505,-0.446,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":649,"transactions":9,"vwap":1233},"2026-02-03",31.967,-0.57,-1.75,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":643,"transactions":9,"vwap":1239},"2026-02-02",32.74,32.537,0.249,0.77,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":784,"transactions":9,"vwap":1245},"2026-01-30",32.495,32.288,-0.511,-1.56,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":649,"transactions":9,"vwap":1250},"2026-01-29",32.799,-0.176,-0.53,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":784,"transactions":9,"vwap":1257},"2026-01-28",33.029999,33.099998,32.975,0.156,0.48,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":649,"transactions":9,"vwap":1262},"2026-01-27",32.819,-0.007,-0.02,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":661,"transactions":9,"vwap":1268},"2026-01-26",32.82,32.826,0.256,0.79,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":192,"volume":734,"transactions":9,"vwap":1274},"2026-01-23",32.7,32.57,0.072,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":661,"transactions":9,"vwap":1279},"2026-01-22",32.52,32.498,0.231,0.72,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":661,"transactions":9,"vwap":1285},"2026-01-21",32.354,32.267,0.126,0.39,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":649,"transactions":9,"vwap":1290},"2026-01-20",32.141,-0.721,-2.19,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":360,"volume":717,"transactions":9,"vwap":1297},"2026-01-16",32.89,32.97,32.862,0.052,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":259,"volume":649,"transactions":9,"vwap":1301},"2026-01-15",32.81,0.357,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-14",33.07,32.41,32.453,-0.313,-0.96,800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1065,"volume":700,"transactions":9,"vwap":1315},"2026-01-13",32.685,32.83,32.766,-0.031,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":217,"volume":661,"transactions":9,"vwap":1319},"2026-01-12",32.797,0.277,{"date":1322,"open":1323,"high":1278,"low":1323,"close":1278,"change":1079,"percent_change":1324,"volume":767,"transactions":9,"vwap":1278},"2026-01-09",32.37,1.12,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":492,"volume":170,"transactions":9,"vwap":1327},"2026-01-08",32.16,32.14,-0.211,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":704,"percent_change":1333,"volume":649,"transactions":9,"vwap":1332},"2026-01-07",32.371,-0.73,{"date":1335,"open":995,"high":995,"low":1336,"close":1337,"change":1338,"percent_change":408,"volume":1339,"transactions":9,"vwap":1337},"2026-01-06",32.527,32.608,0.205,1200,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":139,"volume":661,"transactions":9,"vwap":1342},"2026-01-05",32.403,0.103,{"date":1345,"open":999,"high":999,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":734,"transactions":9,"vwap":1346},"2026-01-02",32.3,0.345,1.08,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":643,"transactions":9,"vwap":1352},"2025-12-31",32.029999,31.955,-0.025,-0.08,{"date":1356,"open":1351,"high":1159,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1310,"transactions":9,"vwap":1357},"2025-12-30",31.98,-0.046,-0.14,{"date":1361,"open":1351,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-29",32.060001,32.0099983,32.026001,-0.384,-1.18,2500,{"date":1369,"open":1323,"high":1370,"low":1323,"close":1306,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1306},"2025-12-26",32.45,0.087,0.27,3300,{"date":1375,"open":999,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":654,"volume":1380,"transactions":9,"vwap":1378},"2025-12-24",32.335,32.29,32.323,0.036,3400,{"date":1382,"open":1383,"high":999,"low":1384,"close":1385,"change":1386,"percent_change":343,"volume":909,"transactions":9,"vwap":1385},"2025-12-23",32.24,32.235,32.287,0.15,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-22",32.18,32.137,0.057,0.18,3000,{"date":1395,"open":1396,"high":1397,"low":1159,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-19",32.07,32.080002,0.258,0.81,3100,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-18",31.9,31.822,0.193,0.61,2000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-17",31.667,31.72,31.629,-0.41,-1.28,2900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1413,"volume":1033,"transactions":9,"vwap":1419},"2025-12-16",31.985,32.039001,-0.131,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":661,"transactions":9,"vwap":1424},"2025-12-15",32.23,32.17,-0.109,-0.34,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":643,"transactions":9,"vwap":1430},"2025-12-12",32.33,32.279,-0.116,-0.36,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":649,"transactions":9,"vwap":1435},"2025-12-11",32.395,-0.099,-0.3,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-10",33.97,32.375,32.494,0.119,0.37,2300,{"date":1447,"open":1448,"high":1441,"low":1448,"close":1441,"change":1449,"percent_change":892,"volume":784,"transactions":9,"vwap":1441},"2025-12-09",32.373,0.015,{"date":175,"open":1451,"high":1451,"low":1452,"close":1452,"change":783,"percent_change":618,"volume":649,"transactions":9,"vwap":1452},32.4,32.36]