[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCAD":3,"homepage-market-summary":30,"stock-historical-GCAD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GCAD","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 Commercial Aerospace and Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9528,0.9561,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.96,49.13,49.45,48.8201,48.79,0.17,0.35,4565.689358,59.11,44,5116.225160496,32.8,1385,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":23,"price":152,"is_up":11},"Comm Services","XLC",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},32.524,4156,1516956.290124,49.23,"2025-04-22",[181,184,194,205,215,224,234,244,253,262,271,281,291,301,311,322,330,339,347,357,367,377,387,396,407,417,426,435,445,455,465,474,483,494,504,515,525,535,544,554,564,574,584,594,604,613,622,631,642,651,661,671,680,689,699,709,716,726,737,746,755,761,768,774,781,788,796,804,813,819,825,831,838,846,853,861,867,872,877,884,893,901,909,915,920,928,935,943,950,956,963,970,977,982,988,996,1004,1012,1017,1023,1026,1032,1041,1049,1057,1065,1073,1080,1087,1092,1098,1104,1111,1119,1126,1133,1140,1146,1153,1159,1166,1173,1180,1186,1193,1201,1209,1216,1223,1230,1236,1242,1249,1256,1263,1271,1277,1281,1286,1292,1299,1306,1314,1320,1327,1335,1342,1350,1359,1366,1372,1378,1384,1389,1396,1405,1414,1420,1425,1430,1436,1445,1453,1461,1469,1476,1483,1489,1496,1502,1505,1512,1518,1525,1532,1537,1541,1546,1554,1560,1565,1570,1575,1580,1584,1589,1597,1602,1609,1615,1621,1627,1634,1640,1647,1654,1660,1666,1671,1677,1682,1688,1693,1699,1705,1710,1716,1722,1730,1736,1742,1746,1750,1755,1760,1765,1770,1775,1781,1788,1796,1801,1807,1812,1818,1826,1831,1837,1844,1848,1853,1859,1863,1868,1872,1878,1883,1888,1895,1901,1906,1914,1920,1927,1932,1939,1946,1952,1957,1964,1969,1975,1981,1988,1993,1999,2004,2011,2017,2024,2029,2035,2042,2047,2054,2059,2065,2071,2076,2082,2086,2091,2096,2103,2106,2111,2116,2120,2128,2133,2141,2148,2153,2160,2167,2172,2177,2182,2188,2195,2201,2208,2215,2220,2224,2229,2235,2242,2247,2251,2258,2263,2271,2279,2283,2288,2293,2300,2304,2309,2314,2318,2326,2333,2339,2346,2352,2357,2363,2368,2374,2378,2383,2389,2394,2399,2405,2411,2417,2422,2428,2434,2440,2444,2450,2456,2462,2469,2473,2479,2483,2489,2493,2498,2504,2511,2517,2523,2529,2534,2541,2545,2551,2556,2564,2567,2572,2579,2586,2590,2595,2600,2605,2612,2617],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},99,49.0143,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",48.3,48.91,48.21,0.28,0.58,9106.2407,153,48.685,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",48.7399,48.775,48.485,48.51,-0.2994,-0.61,2960.6707,74,48.6222,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.59,48.8094,48.45,0.0423,0.09,2446.1547,71,48.6271,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",49.16,48.7671,-0.8298,-1.67,4676.029363,87,48.9878,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",49.8,49.3701,49.5969,0.1269,0.26,2791.3164,84,49.6121,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",49.4768,49.83,49.47,-0.18,-0.36,1734.521,93,49.6372,{"date":245,"open":226,"high":226,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",49.49,49.65,0.05,0.1,11648.718924,134,49.6184,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",49.38,49.6,-0.42,-0.84,3301.827,81,49.5301,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":45,"volume":268,"transactions":269,"vwap":270},"2026-09-21",49.48,50.07,50.02,0.493,3760.771,90,49.9618,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",49.18,49.74,49.527,-0.0207,-0.04,9916.574333,137,49.313,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",51.46,49.51,49.5477,-0.3456,-0.69,3600.615126,120,49.6695,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",49.62,50.49,49.8933,0.2782,0.56,2423.5227,89,50.2144,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":251,"vwap":310},"2026-09-15",49.71,49.93,49.5599,49.6151,-0.3302,-0.66,5802.9398,49.7619,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",49.64,50.2,49.55,49.9453,-0.317,-0.63,4102.9764,111,49.9651,{"date":323,"open":304,"high":324,"low":304,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":299,"vwap":329},"2026-09-11",50.325,50.2623,0.427,0.86,2781.233,50.0974,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":242,"vwap":338},"2026-09-10",50.25,49.6877,49.8353,-0.395,-0.79,1616.638342,50.0485,{"date":340,"open":283,"high":283,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",50.2303,-0.7278,-1.43,2902.2518,107,50.5224,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",51.52,50.94,50.9581,-0.1579,-0.31,6047.84496,130,51.243,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",51.035,51.26,51.116,0.0701,0.14,4288.8895,60,51.1452,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",51.09,50.54,51.0459,0.5821,1.15,4095.710526,101,50.8268,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",50.555,50.61,50.4638,-0.1462,-0.29,1761.722,79,50.5549,{"date":388,"open":389,"high":390,"low":380,"close":380,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",52.2,52.22,-0.78,-1.52,10846.719223,175,50.8848,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",52.79,53.94,51.1498,51.39,-1,-1.91,17345.3927,182,51.5458,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",52.88,52.08,52.39,-0.49,-0.93,13346.953662,144,52.4835,{"date":418,"open":419,"high":419,"low":420,"close":409,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",53.78,52.63,-0.1115,-0.21,5137.202,126,52.8285,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":182,"vwap":434},"2026-08-26",52.8,52.9915,52.65,0.5415,1.03,5137.3718,52.8808,{"date":436,"open":437,"high":430,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",52.35,52.34,52.45,-0.0899,-0.17,8181.7688,149,52.496,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",55.14,52.33,52.5399,-0.9001,-1.68,10186.241308,125,53.2838,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",54.42,53.23,53.44,-0.1426,-0.27,5764.9085,142,53.5308,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",55.88,53.5826,-1.8695,-3.37,7419.264623,157,54.0781,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",56.8899,55.4521,-1.2291,-2.17,10190.3743,173,56.0735,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",56.91,56.98,56.612363,56.6812,-0.7195,-1.25,9789.0205,127,56.8682,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",57.94,57.3325,57.4007,-0.3367,-0.58,5462.4345,123,57.5529,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",57.38,57.81,57.245,57.7374,0.7675,1.35,4768.240872,98,57.5157,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",58.3445,56.7081,56.9699,-0.3398,-0.59,2785.1574,97,57.1033,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":375,"vwap":534},"2026-08-12",56.9911,57.49,56.77,57.3097,0.7997,1.42,7502.0294,57.1507,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":142,"volume":541,"transactions":542,"vwap":543},"2026-08-11",56.83,56.4781,56.51,0.18,4110.92245,109,56.571,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",56.94,56.22,56.33,-0.1436,-0.25,5200.844123,104,56.6014,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",57,55.825,56.4736,0.3838,0.68,3499.938975,114,56.3353,{"date":565,"open":37,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",57.525,56,56.0898,-0.5767,-1.02,6384.3507,108,56.524,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":412,"volume":581,"transactions":582,"vwap":583},"2026-08-05",56.66,57.47,56.655,56.6665,-0.2793,4017.6232,92,56.9071,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",58.25,56.04,56.9458,0.3508,0.62,5076.3927,128,56.9176,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",55.95,56.595,55.425,1.615,2.94,10478.5517,121,56.0017,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":279,"vwap":612},"2026-07-31",54.2,55.26,54.98,0.01,0.02,15462.0993,54.7121,{"date":614,"open":615,"high":596,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":182,"vwap":621},"2026-07-30",55.93,53.855,54.97,0.7552,1.39,6057.995093,54.7528,{"date":623,"open":624,"high":624,"low":606,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",56.95,54.2148,-2.3016,-4.07,8064.3488,132,54.8524,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",56.1675,56.69,55.9824,56.5164,-0.1358,-0.24,17683.955076,193,56.4719,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":137,"volume":648,"transactions":649,"vwap":650},"2026-07-27",57.77,56.165,56.6522,0.3722,21021.001,179,56.6354,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",56.82,55.85,56.28,0.7233,1.3,12266.2561,147,56.1406,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",54.74,56.1099,55.5567,1.2767,2.35,9549.2621,154,55.6898,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":638,"volume":677,"transactions":678,"vwap":679},"2026-07-22",54.36,54.51,54.28,-0.1322,3026.586247,78,54.4563,{"date":681,"open":459,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":213,"vwap":688},"2026-07-21",54.52,53.42,54.4122,0.7074,1.32,3829.2246,54.1253,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":562,"vwap":698},"2026-07-20",55.36,55.54,53.675,53.7048,-0.043,-0.08,4091.568786,54.4044,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",54.27,54.32,53.7478,0.2255,0.42,11187.661,143,54.0769,{"date":710,"open":447,"high":447,"low":108,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":242,"vwap":715},"2026-07-16",53.5223,-0.9963,-1.83,3444.202,53.856,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",54.06,54.89,54.5186,0.1323,0.24,7213.1745,116,54.5963,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",54.63,54.72,54.3782,54.3863,0.4443,0.82,3462.437396,94,54.5804,{"date":738,"open":739,"high":739,"low":616,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",54.6,53.942,-1.129,-2.05,7831.957058,163,54.357,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",54.785,55.19,54.691,55.070999,-0.249,-0.45,5200,{"date":756,"open":615,"high":615,"low":757,"close":758,"change":540,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",55.2,55.32,0.33,7000,{"date":762,"open":763,"high":763,"low":764,"close":447,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":447},"2026-07-08",55.86,55.12,-1.1,-1.96,6900,{"date":769,"open":528,"high":528,"low":763,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",56.24,-1.24,-2.16,12900,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":657,"volume":780,"transactions":9,"vwap":778},"2026-07-06",58.21,57.26,57.48,0.739,9800,{"date":782,"open":783,"high":556,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",56.59,56.741,0.431,0.77,1200,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",56.52,56.92,56.31,0.249,0.44,4100,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",55.59,56.21,56.061001,0.475,0.85,16500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",55.65,55.74,55.495,55.586,0.046,0.08,11300,{"date":814,"open":815,"high":692,"low":816,"close":692,"change":23,"percent_change":817,"volume":818,"transactions":9,"vwap":692},"2026-06-26",55.33,55.099998,0.63,3600,{"date":820,"open":798,"high":798,"low":821,"close":749,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":749},"2026-06-25",55.13,0.6,1.1,7200,{"date":826,"open":25,"high":25,"low":827,"close":828,"change":829,"percent_change":550,"volume":830,"transactions":9,"vwap":828},"2026-06-24",54.554,54.59,-0.139,2500,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",55.029999,54.729,-0.441,-0.8,400,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-22",55.89,54.87,55.17,-0.64,-1.15,6800,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":521,"volume":852,"transactions":9,"vwap":850},"2026-06-18",58.31,55.385,55.81,-0.33,18800,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",55.92,56.89,56.14,0.22,0.39,39400,{"date":862,"open":863,"high":799,"low":864,"close":855,"change":865,"percent_change":112,"volume":866,"transactions":9,"vwap":855},"2026-06-16",56.029999,55.9,-0.006,12000,{"date":868,"open":654,"high":547,"low":654,"close":869,"change":870,"percent_change":230,"volume":871,"transactions":9,"vwap":869},"2026-06-15",55.926,0.146,2000,{"date":873,"open":792,"high":792,"low":874,"close":874,"change":875,"percent_change":413,"volume":876,"transactions":9,"vwap":874},"2026-06-12",55.78,-0.522,14800,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",54.29,56.302,3.132,5.89,11100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",53.98,54.21,53.14,53.17,-1.09,-2.01,10400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",54.45,53,54.26,0.79,1.48,33800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":173,"transactions":9,"vwap":906},"2026-06-08",53.75,53.926,53.405,53.47,-0.07,-0.13,{"date":910,"open":911,"high":673,"low":912,"close":912,"change":391,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-05",53.88,53.54,-1.44,1500,{"date":916,"open":917,"high":702,"low":917,"close":702,"change":918,"percent_change":919,"volume":795,"transactions":9,"vwap":702},"2026-06-04",53.92,1.361,2.57,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",53.265,53.58,52.959,-0.841,-1.56,2900,{"date":929,"open":930,"high":931,"low":903,"close":932,"change":933,"percent_change":441,"volume":934,"transactions":9,"vwap":932},"2026-06-02",53.95,53.96,53.8,-0.091,3500,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",54.44,53.275,53.891,-1.013,-1.85,6300,{"date":944,"open":617,"high":945,"low":946,"close":947,"change":948,"percent_change":383,"volume":949,"transactions":9,"vwap":947},"2026-05-29",55.07,54.585,54.904,-0.159,3000,{"date":951,"open":897,"high":952,"low":897,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",55.063,1.147,2.13,1800,{"date":957,"open":682,"high":958,"low":959,"close":960,"change":961,"percent_change":22,"volume":962,"transactions":9,"vwap":960},"2026-05-27",54.69,53.61,53.916,0.089,9500,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":767,"transactions":9,"vwap":967},"2026-05-26",52.66,54.040001,53.827,1.417,2.7,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":560,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",52.28,52.41,52.21,1.31,4500,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":248,"percent_change":249,"volume":981,"transactions":9,"vwap":980},"2026-05-21",50.855,51.73,15200,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":327,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-20",51,51.68,1.69,10100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":412,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-19",50.77,51.15,50.5,50.82,-0.95,5500,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",51.48,50.84,51.31,0.57,1.12,3200,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",51.029999,50.735,50.74,-1.64,-3.13,15400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":277,"percent_change":696,"volume":1016,"transactions":9,"vwap":1015},"2026-05-14",52.12,52.38,18400,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":127,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",51.57,52.42,0.21,5100,{"date":1024,"open":1025,"high":974,"low":401,"close":974,"change":907,"percent_change":908,"volume":976,"transactions":9,"vwap":974},"2026-05-12",51.765,{"date":1027,"open":1028,"high":1029,"low":1028,"close":972,"change":230,"percent_change":1030,"volume":1031,"transactions":9,"vwap":972},"2026-05-11",51.64,52.3,0.5,1300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-08",52.044998,52.23,51.955,52.02,0.15,0.29,10000,{"date":1042,"open":1043,"high":1044,"low":985,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",53.19,53.38,51.87,-0.6,-1.14,34600,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-06",50.19,52.5,52.47,1.869,3.69,6200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":822,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",50.52,50.63,50.47,50.601,0.301,2100,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",51.23,50.165,50.3,-0.5,-0.98,8400,{"date":1074,"open":1075,"high":350,"low":1076,"close":1077,"change":1078,"percent_change":521,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",50.765,50.62,50.8,-0.301,4900,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",50.22,51.101,1.368,2.75,1700,{"date":1088,"open":1089,"high":1090,"low":284,"close":1090,"change":1091,"percent_change":844,"volume":914,"transactions":9,"vwap":1090},"2026-04-29",49.57,49.733,-0.577,{"date":1093,"open":294,"high":294,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":934,"transactions":9,"vwap":1095},"2026-04-28",49.69,50.31,-0.193,-0.38,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":759,"volume":173,"transactions":9,"vwap":1101},"2026-04-27",50.32,50.503,50.060001,0.165,{"date":1105,"open":1106,"high":1106,"low":314,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-24",51.67,50.338,-0.759,-1.49,6500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":851,"volume":1118,"transactions":9,"vwap":1116},"2026-04-23",51.355,51.72,50.46,51.097,-0.167,4800,{"date":1120,"open":1121,"high":1122,"low":984,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-22",51.13,51.264,-0.736,-1.42,1900,{"date":1127,"open":903,"high":903,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-21",51.96,52,-1.428,-2.67,3100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":461,"volume":955,"transactions":9,"vwap":1138},"2026-04-20",53.505,53.55,53.29,53.428,-0.145,{"date":1141,"open":932,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":82,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",54.33,53.573,0.709,6100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1031,"transactions":9,"vwap":1150},"2026-04-16",53.2,53.475,52.864,-0.655,-1.22,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":240,"percent_change":1158,"volume":173,"transactions":9,"vwap":1157},"2026-04-15",53.56,53.245,53.519,-0.67,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":759,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",55.31,53.83,53.879,0.177,6400,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":38,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",53.305,53.72,53.702,1.38,5000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":787,"transactions":9,"vwap":1177},"2026-04-10",52.87,53.099998,52.972,-0.371,-0.7,{"date":1181,"open":1182,"high":1155,"low":1183,"close":1183,"change":1184,"percent_change":1030,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",53.51,53.343,0.265,5800,{"date":1187,"open":1188,"high":1043,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",52.9,53.077999,1.833,3.58,3900,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-07",51.11,51.5,51.245,-0.241,-0.47,12100,{"date":1202,"open":1203,"high":349,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-06",51.45,51.21,51.486,0.61,1.2,2400,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":818,"transactions":9,"vwap":1213},"2026-04-02",51.29,50.776,50.876,-0.244,-0.48,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1086,"transactions":9,"vwap":1220},"2026-04-01",48.73,51.33,51.12,1.391,2.8,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-31",48.745,49.729,1.859,3.88,12400,{"date":1231,"open":1218,"high":1218,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":773,"transactions":9,"vwap":1233},"2026-03-30",47.77,47.87,-1.168,-2.38,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":934,"transactions":9,"vwap":1239},"2026-03-27",49.425,49.037998,-0.813,-1.63,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-26",50.68,49.851,-1.489,-2.9,900,{"date":1250,"open":1251,"high":1196,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-25",49.67,51.34,0.92,1.82,5300,{"date":1257,"open":1082,"high":1258,"low":1082,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-24",50.535,50.42,-0.032,-0.06,2300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-23",50.79,51.89,50.452,0.545,1.09,2700,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1132,"transactions":9,"vwap":1274},"2026-03-20",51.78,49.907,-1.225,-2.4,{"date":1278,"open":1196,"high":1196,"low":1076,"close":1279,"change":1179,"percent_change":1280,"volume":942,"transactions":9,"vwap":1279},"2026-03-19",51.132,-1.35,{"date":1282,"open":972,"high":972,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":787,"transactions":9,"vwap":1283},"2026-03-18",51.832,-0.463,-0.89,{"date":1287,"open":437,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":249,"volume":927,"transactions":9,"vwap":1290},"2026-03-17",52.565,52.055,52.295,0.052,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1086,"transactions":9,"vwap":1296},"2026-03-16",52.375,52.43,52.243,0.798,1.55,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":765,"volume":1305,"transactions":9,"vwap":1303},"2026-03-13",52.73,51.040001,51.445,-0.571,7600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",52.52,53.029999,52.015999,-1.359,-2.55,4600,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":258,"volume":780,"transactions":9,"vwap":1318},"2026-03-11",55.44,52.72,53.375,-0.451,{"date":1321,"open":457,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-10",55.0099983,53.826,-0.452,-0.83,14200,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-09",54.49,53.25,54.278,0.246,0.46,4000,{"date":1336,"open":1337,"high":1338,"low":1182,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-06",54,54.032001,-0.161,-0.3,4200,{"date":1343,"open":1344,"high":1345,"low":1182,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",55.215,55.48,54.193,-1.581,-2.83,10600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",55.5,55.83,54.8,55.774,0.45,0.81,16300,{"date":1360,"open":850,"high":850,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-03",54.23,55.324,-0.97,-1.72,13400,{"date":1367,"open":1368,"high":1368,"low":1352,"close":1369,"change":1370,"percent_change":1371,"volume":883,"transactions":9,"vwap":1369},"2026-03-02",56.99,56.294,1.529,2.79,{"date":1373,"open":1374,"high":1375,"low":895,"close":1375,"change":1376,"percent_change":858,"volume":1377,"transactions":9,"vwap":1375},"2026-02-27",54.5,54.765,0.122,600,{"date":1379,"open":930,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":1248,"transactions":9,"vwap":1380},"2026-02-26",54.643,53.76,0.236,0.43,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":835,"percent_change":836,"volume":1248,"transactions":9,"vwap":1387},"2026-02-25",54.02,54.407,53.785,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":190,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-24",54.53,54.95,54.848,1.07,2200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-23",54.445,54.47,54.265,54.268,-0.479,-0.87,1600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-20",54.96,55.060001,54.62,54.747,0.037,0.07,2800,{"date":1415,"open":1400,"high":1416,"low":1400,"close":1417,"change":1418,"percent_change":66,"volume":1419,"transactions":9,"vwap":1417},"2026-02-19",54.77,54.71,0.489,3400,{"date":1421,"open":879,"high":673,"low":1422,"close":1423,"change":1424,"percent_change":89,"volume":830,"transactions":9,"vwap":1423},"2026-02-18",54.099998,54.221,0.549,{"date":1426,"open":1427,"high":419,"low":1427,"close":1428,"change":1429,"percent_change":158,"volume":173,"transactions":9,"vwap":1428},"2026-02-17",53.41,53.672,0.396,{"date":1431,"open":1169,"high":1169,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-13",53.276,0.601,1.14,800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",52.4,53.81,51.93,52.675,0.085,0.16,9400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-11",53.060001,52.58,52.59,-0.569,-1.07,3700,{"date":1454,"open":1455,"high":1182,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-10",53.12,53.080002,53.159,-0.276,-0.52,4400,{"date":1462,"open":1463,"high":923,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-09",53.205,53.185,53.435,0.462,0.87,3300,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-06",52.57,52.973,1.652,3.22,300,{"date":1477,"open":1478,"high":1196,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":914,"transactions":9,"vwap":1480},"2026-02-05",51.27,51.24,51.321,-0.22,-0.43,{"date":1484,"open":1485,"high":1485,"low":991,"close":1486,"change":1487,"percent_change":1488,"volume":962,"transactions":9,"vwap":1486},"2026-02-04",52.13,51.541,-1.368,-2.59,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-03",50.029999,52.909,0.989,1.9,4700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1498,"change":1501,"percent_change":1501,"volume":871,"transactions":9,"vwap":1498},"2026-02-02",51.92,52.07,51.28,0,{"date":1503,"open":389,"high":974,"low":1498,"close":1498,"change":1504,"percent_change":1070,"volume":173,"transactions":9,"vwap":1498},"2026-01-30",-0.26,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":811,"volume":1313,"transactions":9,"vwap":1510},"2026-01-29",52.99,53.09,51.79,52.18,0.04,{"date":1513,"open":1509,"high":1514,"low":1509,"close":1515,"change":1516,"percent_change":1517,"volume":1262,"transactions":9,"vwap":1515},"2026-01-28",52.32,52.14,-0.699,-1.32,{"date":1519,"open":458,"high":458,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-27",52.834,52.839,0.579,1.11,1400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":795,"transactions":9,"vwap":1529},"2026-01-26",53.43,52.17,52.26,-0.613,-1.16,{"date":1533,"open":1534,"high":1182,"low":1534,"close":1535,"change":1536,"percent_change":550,"volume":1404,"transactions":9,"vwap":1535},"2026-01-23",52.75,52.873,-0.132,{"date":1538,"open":1439,"high":1337,"low":1539,"close":1540,"change":810,"percent_change":211,"volume":1003,"transactions":9,"vwap":1540},"2026-01-22",52.96,53.0050011,{"date":1542,"open":1543,"high":924,"low":1543,"close":924,"change":1544,"percent_change":1545,"volume":871,"transactions":9,"vwap":924},"2026-01-21",52.29,0.75,1.44,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-20",53.99,51.35,52.209,-1.06,-1.99,22800,{"date":1555,"open":1556,"high":1427,"low":1557,"close":1558,"change":1559,"percent_change":822,"volume":754,"transactions":9,"vwap":1558},"2026-01-16",53.16,52.95,53.269,0.319,{"date":1561,"open":1562,"high":1557,"low":1562,"close":1557,"change":1206,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1557},"2026-01-15",52.435,1.17,3800,{"date":1566,"open":1204,"high":438,"low":1204,"close":438,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":438},"2026-01-14",0.76,1.47,11200,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1482,"percent_change":1325,"volume":780,"transactions":9,"vwap":1574},"2026-01-13",51.86,51.54,51.58,{"date":1576,"open":1000,"high":1577,"low":1578,"close":1577,"change":1563,"percent_change":1579,"volume":1079,"transactions":9,"vwap":1577},"2026-01-12",52.0099983,51.02,2.3,{"date":1581,"open":1582,"high":999,"low":1582,"close":999,"change":1207,"percent_change":1583,"volume":845,"transactions":9,"vwap":999},"2026-01-09",50.13,2.42,{"date":1585,"open":1586,"high":1491,"low":1586,"close":313,"change":1587,"percent_change":1588,"volume":1564,"transactions":9,"vwap":313},"2026-01-08",49.35,1.024,2.11,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-07",49.34,49.61,48.616,-0.643,-1.31,4300,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1563,"volume":1110,"transactions":9,"vwap":1600},"2026-01-06",48.76,49.259,0.572,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":795,"transactions":9,"vwap":1606},"2026-01-05",47.83,48.84,48.687,1.213,2.56,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1524,"transactions":9,"vwap":1612},"2026-01-02",46.62,47.474,1.054,2.27,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1377,"transactions":9,"vwap":1618},"2025-12-31",46.52,46.42,-0.346,-0.74,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1460,"transactions":9,"vwap":1624},"2025-12-30",47.09,46.766,-0.174,-0.37,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-29",46.89,46.94,-1.065,-2.22,700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":851,"percent_change":1639,"volume":1404,"transactions":9,"vwap":1638},"2025-12-26",48.14,48.18,48.0050011,-0.68,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1475,"transactions":9,"vwap":1644},"2025-12-24",48.35,48.37,48.335,0.091,0.19,{"date":1648,"open":1649,"high":1650,"low":1636,"close":1651,"change":1652,"percent_change":1653,"volume":1524,"transactions":9,"vwap":1651},"2025-12-23",48.19,48.28,48.244,0.063,0.13,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-22",48.181,0.854,1.8,200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1435,"transactions":9,"vwap":1663},"2025-12-19",47.060001,47.327,0.963,2.08,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":102,"volume":1404,"transactions":9,"vwap":1669},"2025-12-18",46.66,46.364,0.465,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":994,"volume":754,"transactions":9,"vwap":1675},"2025-12-17",46.136,46.19,45.899,-0.44,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1639,"volume":1659,"transactions":9,"vwap":1680},"2025-12-16",46.236,46.339,-0.316,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-15",46.655,-0.016,-0.03,100,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1626,"volume":1404,"transactions":9,"vwap":1691},"2025-12-12",46.95,46.671,-0.173,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1545,"volume":1524,"transactions":9,"vwap":1697},"2025-12-11",46.33,46.96,46.844,0.664,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1475,"transactions":9,"vwap":1702},"2025-12-10",45.722,46.18,0.575,1.26,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":201,"volume":1125,"transactions":9,"vwap":1708},"2025-12-09",46.026001,45.605,-0.278,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1475,"transactions":9,"vwap":1713},"2025-12-08",45.87,45.883,0.321,0.7,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":638,"volume":1248,"transactions":9,"vwap":1720},"2025-12-05",45.695,45.49,45.562,-0.109,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-04",45.729,45.73,45.671,0.325,0.72,500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1356,"volume":1270,"transactions":9,"vwap":1733},"2025-12-03",45.115,45.346,45.097,0.204,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1332,"percent_change":1741,"volume":1633,"transactions":9,"vwap":1740},"2025-12-02",44.82,45.16,45.142,0.55,{"date":1743,"open":1739,"high":1739,"low":1744,"close":1744,"change":1745,"percent_change":1152,"volume":1377,"transactions":9,"vwap":1744},"2025-12-01",44.896,-0.556,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1646,"volume":1687,"transactions":9,"vwap":1748},"2025-11-28",45.452,0.088,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1382,"percent_change":1754,"volume":837,"transactions":9,"vwap":1753},"2025-11-26",45.513,45.364,0.52,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":82,"volume":1475,"transactions":9,"vwap":1758},"2025-11-25",45.165,45.128,0.595,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":817,"volume":1086,"transactions":9,"vwap":1763},"2025-11-24",44.21,44.533,0.279,{"date":1766,"open":26,"high":1767,"low":26,"close":1768,"change":1769,"percent_change":1030,"volume":1248,"transactions":9,"vwap":1768},"2025-11-21",44.297,44.254,0.219,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":500,"volume":837,"transactions":9,"vwap":1773},"2025-11-20",44.29,44.035,-0.258,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1377,"transactions":9,"vwap":1778},"2025-11-19",44.27,44.293,-0.071,-0.16,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1377,"transactions":9,"vwap":1785},"2025-11-18",44.257,44.37,44.364,-0.067,-0.15,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1086,"transactions":9,"vwap":1793},"2025-11-17",44.75,44.753,44.3,44.431,-0.326,-0.73,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1653,"percent_change":1039,"volume":1633,"transactions":9,"vwap":1800},"2025-11-14",44.643,44.86,44.757,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1729,"transactions":9,"vwap":1804},"2025-11-13",44.88,44.627,-0.608,-1.34,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1686,"volume":1633,"transactions":9,"vwap":1810},"2025-11-12",45.37,45.235,-0.012,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1261,"volume":1031,"transactions":9,"vwap":1816},"2025-11-11",45.19,45.4,45.247,-0.029,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1468,"transactions":9,"vwap":1823},"2025-11-10",45.15,45.35,45.025002,45.276,0.302,0.67,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1817,"percent_change":1261,"volume":173,"transactions":9,"vwap":1829},"2025-11-07",44.641,44.974,44.58,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1285,"volume":1468,"transactions":9,"vwap":1835},"2025-11-06",45.25,45.32,45.0029984,-0.402,{"date":1838,"open":1815,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1248,"transactions":9,"vwap":1841},"2025-11-05",45.5,45.23,45.405,-0.052,-0.11,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1070,"percent_change":890,"volume":1377,"transactions":9,"vwap":1847},"2025-11-04",45.96,45.457,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1842,"percent_change":1843,"volume":173,"transactions":9,"vwap":1852},"2025-11-03",46.15,45.92,45.957,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1435,"transactions":9,"vwap":1856},"2025-10-31",45.95,46.0089989,0.171,0.37,{"date":1860,"open":1850,"high":1850,"low":1861,"close":1861,"change":1862,"percent_change":1639,"volume":1729,"transactions":9,"vwap":1861},"2025-10-30",45.838,-0.312,{"date":1864,"open":1674,"high":1865,"low":1850,"close":1850,"change":1866,"percent_change":1867,"volume":1262,"transactions":9,"vwap":1850},"2025-10-29",46.44,-0.184,-0.4,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1481,"volume":1475,"transactions":9,"vwap":1870},"2025-10-28",46.334,-0.1,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1787,"volume":1248,"transactions":9,"vwap":1876},"2025-10-27",46.48,46.415,46.434,-0.072,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":786,"volume":837,"transactions":9,"vwap":1881},"2025-10-24",46.41,46.506,0.354,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1687,"transactions":9,"vwap":1885},"2025-10-23",46.152,1.263,2.81,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1633,"transactions":9,"vwap":1892},"2025-10-22",45.65,44.87,44.889,-0.592,-1.3,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":837,"transactions":9,"vwap":1898},"2025-10-21",45.48,45.481,0.218,0.48,{"date":1902,"open":1830,"high":1903,"low":1830,"close":1903,"change":1904,"percent_change":1905,"volume":1262,"transactions":9,"vwap":1903},"2025-10-20",45.263,0.797,1.79,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1270,"transactions":9,"vwap":1911},"2025-10-17",44.38,44.53,44.19,44.466,-0.227,-0.51,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1451,"volume":787,"transactions":9,"vwap":1918},"2025-10-16",45.0099983,44.645,44.693,-0.484,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":914,"transactions":9,"vwap":1924},"2025-10-15",47.86,44.91,45.177,-0.401,-0.88,{"date":1928,"open":1790,"high":1929,"low":1790,"close":1929,"change":1930,"percent_change":1931,"volume":1729,"transactions":9,"vwap":1929},"2025-10-14",45.578,0.378,0.84,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1298,"volume":1524,"transactions":9,"vwap":1937},"2025-10-13",44.934,45.26,44.74,45.2,0.691,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":871,"transactions":9,"vwap":1943},"2025-10-10",45.071999,45.09,44.509,-1.198,-2.62,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1009,"volume":1248,"transactions":9,"vwap":1950},"2025-10-09",46.3,46.32,45.707,-0.76,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1039,"percent_change":817,"volume":837,"transactions":9,"vwap":1955},"2025-10-08",46.4,46.467,46.24,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1626,"volume":1086,"transactions":9,"vwap":1962},"2025-10-07",46.22,46.37,46.080002,46.177,-0.171,{"date":1965,"open":1966,"high":1960,"low":1966,"close":1967,"change":1968,"percent_change":1545,"volume":1086,"transactions":9,"vwap":1967},"2025-10-06",45.98,46.348,0.657,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1038,"volume":1395,"transactions":9,"vwap":1973},"2025-10-03",45.62,45.76,45.691,0.067,{"date":1976,"open":1935,"high":1977,"low":1935,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-02",45.624,0.121,0.27,5600,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":189,"volume":1987,"transactions":9,"vwap":1985},"2025-10-01",47.64,45.112,45.503,0.129,2600,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":1545,"volume":1125,"transactions":9,"vwap":1991},"2025-09-30",44.865,45.374,0.646,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1692,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-29",45.048,44.728,-0.39,1100,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":1659,"transactions":9,"vwap":2001},"2025-09-26",44.901,0.731,1.65,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":2010,"volume":1377,"transactions":9,"vwap":2008},"2025-09-25",44.16,44.23,44.17,-0.083,-0.19,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":753,"volume":1132,"transactions":9,"vwap":2015},"2025-09-24",44.585,44.59,44.253,-0.199,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":127,"volume":830,"transactions":9,"vwap":2022},"2025-09-23",44.392,44.68,44.385,44.452,0.176,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":1646,"percent_change":1383,"volume":1208,"transactions":9,"vwap":2027},"2025-09-22",43.939,44.276,43.92,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1867,"volume":173,"transactions":9,"vwap":2033},"2025-09-19",44.15,44.0099983,44.085999,-0.176,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":2041,"volume":173,"transactions":9,"vwap":2038},"2025-09-18",43.95,44.262,43.88,0.634,1.45,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":287,"volume":1031,"transactions":9,"vwap":2045},"2025-09-17",46.11,43.628,-0.305,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":52,"volume":927,"transactions":9,"vwap":2052},"2025-09-16",43.93,44.080002,43.825,43.933,0.216,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":23,"volume":1435,"transactions":9,"vwap":2057},"2025-09-15",43.51,43.717,0.151,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":1377,"transactions":9,"vwap":2062},"2025-09-12",43.74,43.566,-0.232,-0.53,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":1206,"volume":1248,"transactions":9,"vwap":2069},"2025-09-11",44.0079994,44.02,43.798,0.267,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":1269,"volume":1262,"transactions":9,"vwap":2074},"2025-09-10",43.35,43.531,0.471,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1795,"volume":1031,"transactions":9,"vwap":2080},"2025-09-09",43.32,42.9,43.060001,-0.318,{"date":2083,"open":2056,"high":2056,"low":2084,"close":2085,"change":1686,"percent_change":907,"volume":173,"transactions":9,"vwap":2085},"2025-09-08",43.34,43.378,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":1511,"volume":787,"transactions":9,"vwap":2089},"2025-09-05",43.085999,43.408,0.017,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":1687,"transactions":9,"vwap":2093},"2025-09-04",43.391,0.358,0.83,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":1262,"transactions":9,"vwap":2100},"2025-09-03",43.4,43.45,43.033001,-0.367,-0.85,{"date":2104,"open":2098,"high":2098,"low":2098,"close":2098,"change":2105,"percent_change":112,"volume":1729,"transactions":9,"vwap":2098},"2025-09-02",-0.003,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":336,"volume":1659,"transactions":9,"vwap":2109},"2025-08-29",43.665,43.403,-0.345,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":248,"volume":1475,"transactions":9,"vwap":2114},"2025-08-28",43.79,43.748,0.022,{"date":2117,"open":1890,"high":1890,"low":2118,"close":2118,"change":2119,"percent_change":1097,"volume":1395,"transactions":9,"vwap":2118},"2025-08-27",43.726,-0.165,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1270,"transactions":9,"vwap":2125},"2025-08-26",43.9,43.94,43.75,43.891,0.685,1.59,{"date":2129,"open":2099,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":550,"volume":1125,"transactions":9,"vwap":2131},"2025-08-25",43.48,43.206,-0.107,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1395,"transactions":9,"vwap":2138},"2025-08-22",43.42,43.64,43.24,43.313,0.497,1.16,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1715,"volume":1022,"transactions":9,"vwap":2146},"2025-08-21",42.764,42.889,42.76,42.816,0.297,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":1443,"volume":1729,"transactions":9,"vwap":2151},"2025-08-20",42.3,42.519,0.069,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1998,"transactions":9,"vwap":2157},"2025-08-19",45,42.4,42.45,-0.572,-1.33,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":1039,"volume":2166,"transactions":9,"vwap":2164},"2025-08-18",42.837,43.15,43.021999,0.124,7100,{"date":2168,"open":2163,"high":2163,"low":2169,"close":2170,"change":2171,"percent_change":851,"volume":830,"transactions":9,"vwap":2170},"2025-08-15",42.82,42.898,-0.14,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":913,"volume":1125,"transactions":9,"vwap":2175},"2025-08-14",43.37,43.037998,-0.627,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2108,"change":2181,"percent_change":122,"volume":927,"transactions":9,"vwap":2108},"2025-08-13",43.78,43.44,0.108,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":795,"transactions":9,"vwap":2185},"2025-08-12",42.5,43.557,1.108,2.61,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":1064,"transactions":9,"vwap":2192},"2025-08-11",42,42.59,42.449,-0.009,-0.02,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":811,"volume":787,"transactions":9,"vwap":2199},"2025-08-08",42.715,42.42,42.458,0.034,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1280,"volume":2207,"transactions":9,"vwap":2205},"2025-08-07",43.080002,42.11,42.424,-0.579,9600,{"date":2209,"open":2210,"high":2203,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":914,"transactions":9,"vwap":2212},"2025-08-06",42.78,42.755,43.0029984,0.015,0.03,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":1501,"percent_change":1501,"volume":1435,"transactions":9,"vwap":2219},"2025-08-05",42.97,43,42.988,{"date":2221,"open":2222,"high":2219,"low":2222,"close":2219,"change":2223,"percent_change":1207,"volume":1633,"transactions":9,"vwap":2219},"2025-08-04",42.923,0.508,{"date":2225,"open":2226,"high":2227,"low":2190,"close":2227,"change":2228,"percent_change":1340,"volume":1377,"transactions":9,"vwap":2227},"2025-08-01",42.080002,42.48,-0.126,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":1248,"transactions":9,"vwap":2232},"2025-07-31",44.99,42.606,-0.662,-1.53,{"date":2236,"open":2237,"high":2238,"low":2137,"close":2239,"change":2240,"percent_change":2241,"volume":1524,"transactions":9,"vwap":2239},"2025-07-30",43.25,43.43,43.268,0.132,0.31,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":353,"volume":1395,"transactions":9,"vwap":2245},"2025-07-29",45.43,43.136,-0.133,{"date":2248,"open":2130,"high":2130,"low":2137,"close":2249,"change":2250,"percent_change":1501,"volume":1596,"transactions":9,"vwap":2249},"2025-07-28",43.269,0.002,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2257,"volume":1172,"transactions":9,"vwap":2254},"2025-07-25",43.049999,43.267,42.94,0.203,0.47,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":765,"volume":1564,"transactions":9,"vwap":2261},"2025-07-24",43.41,43.063999,-0.478,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2266},"2025-07-23",43.22,43.542,43.07,0.773,1.81,7500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":934,"transactions":9,"vwap":2276},"2025-07-22",42.797,42.96,42.71,42.769,-0.511,-1.18,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":1625,"percent_change":1867,"volume":787,"transactions":9,"vwap":2282},"2025-07-21",43.67,43.28,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":363,"volume":1404,"transactions":9,"vwap":2286},"2025-07-18",43.53,43.454,0.061,{"date":2289,"open":2084,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":82,"volume":927,"transactions":9,"vwap":2290},"2025-07-17",43.393,43.18,0.573,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2169,"change":2298,"percent_change":2299,"volume":787,"transactions":9,"vwap":2169},"2025-07-16",42.72,42.88,42.64,0.225,0.53,{"date":2301,"open":2169,"high":2169,"low":2302,"close":2302,"change":2303,"percent_change":287,"volume":1270,"transactions":9,"vwap":2302},"2025-07-15",42.595,-0.297,{"date":2305,"open":2306,"high":2306,"low":2198,"close":2307,"change":1522,"percent_change":2308,"volume":1468,"transactions":9,"vwap":2307},"2025-07-14",44.43,42.892,1.37,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":147,"percent_change":2313,"volume":173,"transactions":9,"vwap":2312},"2025-07-11",41.36,42.313,0.91,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2010,"percent_change":753,"volume":1003,"transactions":9,"vwap":2317},"2025-07-10",42.15,41.933,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-09",41.47,42.22,42.123,0.401,0.96,8100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":353,"volume":1270,"transactions":9,"vwap":2331},"2025-07-08",41.68,41.81,41.322,41.722,-0.131,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":610,"percent_change":248,"volume":754,"transactions":9,"vwap":2338},"2025-07-07",41.908,42.036999,41.76,41.853,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":1395,"transactions":9,"vwap":2343},"2025-07-03",41.67,41.95,41.833,0.432,1.04,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":189,"volume":976,"transactions":9,"vwap":2349},"2025-07-02",41.15,41.401,40.99,0.116,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":402,"volume":173,"transactions":9,"vwap":2355},"2025-07-01",41.561,41.285,-0.418,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1021,"volume":1395,"transactions":9,"vwap":2361},"2025-06-30",43.7,41.69,41.703,0.086,{"date":2364,"open":2265,"high":2265,"low":2365,"close":2366,"change":2367,"percent_change":1523,"volume":1086,"transactions":9,"vwap":2366},"2025-06-27",41.34,41.617,0.456,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1759,"percent_change":1568,"volume":1596,"transactions":9,"vwap":2373},"2025-06-26",41.23,41.248,41.016998,41.161,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2377,"change":1877,"percent_change":239,"volume":837,"transactions":9,"vwap":2377},"2025-06-25",40.87,40.566,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":422,"volume":1729,"transactions":9,"vwap":2381},"2025-06-24",40.66,40.638,-0.085,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1394,"volume":1086,"transactions":9,"vwap":2387},"2025-06-23",40.9,40.637,40.723,0.433,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":1412,"percent_change":22,"volume":1633,"transactions":9,"vwap":2393},"2025-06-20",40.23,40.48,40.29,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":1403,"volume":173,"transactions":9,"vwap":2397},"2025-06-18",40.57,40.22,-0.354,{"date":2400,"open":2401,"high":2402,"low":2392,"close":2403,"change":2404,"percent_change":363,"volume":1313,"transactions":9,"vwap":2403},"2025-06-17",40.52,40.69,40.574,0.057,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":500,"volume":1118,"transactions":9,"vwap":2409},"2025-06-16",42.79,40.49,40.517,-0.236,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1729,"transactions":9,"vwap":2414},"2025-06-13",40.44,40.753,-0.037,-0.09,{"date":2418,"open":2295,"high":2295,"low":2419,"close":2420,"change":2421,"percent_change":230,"volume":1413,"transactions":9,"vwap":2420},"2025-06-12",40.56,40.79,0.104,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":158,"volume":955,"transactions":9,"vwap":2425},"2025-06-11",40.5,40.686,40.461,0.298,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":1530,"percent_change":2433,"volume":1003,"transactions":9,"vwap":2432},"2025-06-10",40.77,40.21,40.388,-1.5,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":1269,"volume":1248,"transactions":9,"vwap":2438},"2025-06-09",41,41.061001,41.00099945,0.443,{"date":2441,"open":2419,"high":2419,"low":2442,"close":2442,"change":2443,"percent_change":2345,"volume":837,"transactions":9,"vwap":2442},"2025-06-06",40.558,0.418,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":550,"volume":871,"transactions":9,"vwap":2448},"2025-06-05",42.25,39.94,40.14,-0.102,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1253,"volume":1262,"transactions":9,"vwap":2454},"2025-06-04",41.87,39.99,40.242,0.368,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":1704,"volume":1086,"transactions":9,"vwap":2460},"2025-06-03",39.92,39.93,39.874,0.496,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1383,"volume":934,"transactions":9,"vwap":2467},"2025-06-02",41.17,43.21,39.18,39.378,0.168,{"date":2470,"open":2471,"high":2471,"low":2471,"close":2471,"change":2472,"percent_change":147,"volume":1687,"transactions":9,"vwap":2471},"2025-05-30",39.21,0.149,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1038,"percent_change":859,"volume":1145,"transactions":9,"vwap":2478},"2025-05-29",39,39.11,38.875,39.061001,{"date":2480,"open":2481,"high":2481,"low":2481,"close":2481,"change":2246,"percent_change":2482,"volume":1659,"transactions":9,"vwap":2481},"2025-05-28",38.911,-0.34,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":1729,"transactions":9,"vwap":2486},"2025-05-27",38.58,39.043999,1.009,2.65,{"date":2490,"open":2491,"high":2491,"low":2491,"close":2491,"change":2492,"percent_change":363,"volume":1729,"transactions":9,"vwap":2491},"2025-05-23",38.035,0.055,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":610,"volume":1729,"transactions":9,"vwap":2496},"2025-05-22",38.49,37.98,0.008,{"date":2499,"open":2495,"high":2495,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":1404,"transactions":9,"vwap":2501},"2025-05-21",37.85,37.972,-0.677,-1.75,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2509,"percent_change":2510,"volume":1208,"transactions":9,"vwap":2508},"2025-05-20",38.565,38.79,38.649,0.043,0.11,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":560,"volume":1524,"transactions":9,"vwap":2515},"2025-05-19",38.36,38.61,38.606,0.262,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":2522,"percent_change":297,"volume":955,"transactions":9,"vwap":2520},"2025-05-16",38.13,38.344,38.02,0.213,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":934,"transactions":9,"vwap":2526},"2025-05-15",37.87,38.131,0.692,1.85,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":1504,"volume":914,"transactions":9,"vwap":2532},"2025-05-14",37.55,37.439,-0.097,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2537,"change":2539,"percent_change":158,"volume":2540,"transactions":9,"vwap":2537},"2025-05-13",37.41,37.536,37.37,0.277,6600,{"date":2542,"open":2543,"high":2543,"low":2543,"close":2543,"change":2544,"percent_change":2308,"volume":1659,"transactions":9,"vwap":2543},"2025-05-12",37.259,0.503,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":696,"volume":955,"transactions":9,"vwap":2549},"2025-05-09",36.82,36.45,36.756,-0.031,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2554,"change":2555,"percent_change":373,"volume":1248,"transactions":9,"vwap":2554},"2025-05-08",36.991,36.787,0.419,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":1435,"transactions":9,"vwap":2561},"2025-05-07",36.47,36.5,36.27,36.368,0.289,0.8,{"date":2565,"open":2566,"high":2566,"low":2566,"close":2566,"change":2550,"percent_change":2416,"volume":1659,"transactions":9,"vwap":2566},"2025-05-06",36.078999,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2570,"change":2571,"percent_change":353,"volume":1435,"transactions":9,"vwap":2570},"2025-05-05",35.958,36.11,-0.114,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":1003,"transactions":9,"vwap":2576},"2025-05-02",37.21,35.46,36.224,0.784,2.21,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":1435,"transactions":9,"vwap":2583},"2025-05-01",35.298,35.6,35.44,0.466,1.33,{"date":2587,"open":2588,"high":2588,"low":2588,"close":2588,"change":2589,"percent_change":363,"volume":1687,"transactions":9,"vwap":2588},"2025-04-30",34.974,0.048,{"date":2591,"open":2592,"high":2592,"low":2592,"close":2592,"change":2593,"percent_change":2594,"volume":1687,"transactions":9,"vwap":2592},"2025-04-29",34.926,0.305,0.88,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2598,"change":2599,"percent_change":2299,"volume":1659,"transactions":9,"vwap":2598},"2025-04-28",34.63,34.621,0.184,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2603,"change":2604,"percent_change":1825,"volume":837,"transactions":9,"vwap":2603},"2025-04-25",34.25,34.437,0.229,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":2611,"volume":1659,"transactions":9,"vwap":2608},"2025-04-24",34.099998,34.208,34.060001,0.659,1.96,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2615,"change":158,"percent_change":2616,"volume":1475,"transactions":9,"vwap":2615},"2025-04-23",33.7,33.549,2.26,{"date":179,"open":175,"high":2618,"low":175,"close":2618,"change":2619,"percent_change":2594,"volume":1659,"transactions":9,"vwap":2618},32.809,0.285]