[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGRW":3,"homepage-market-summary":27,"stock-historical-GGRW":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGRW","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 Growth Innovators ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4005,0.1512,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.041,37.7521,0.2889,0.77,21.0127,38.7243,31.445,716.172818872,90.6,1271,{"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":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},27.313,848,309643.204718,39.28,"2025-04-22",[179,182,188,196,204,214,221,230,236,244,252,258,265,273,283,290,298,305,312,318,327,337,344,351,358,366,376,383,390,397,404,414,421,427,433,440,445,452,462,470,477,484,492,501,509,518,525,532,540,548,555,562,570,578,585,591,597,605,612,619,624,629,636,641,647,652,659,666,672,679,684,689,694,701,706,711,716,722,729,736,743,748,753,759,766,773,778,783,788,795,799,807,813,817,823,827,833,839,844,850,856,860,865,870,877,882,887,892,897,903,909,911,915,919,925,931,938,943,947,952,961,965,973,980,986,993,997,1002,1007,1012,1016,1023,1028,1033,1038,1042,1047,1051,1056,1061,1066,1071,1076,1081,1086,1091,1095,1098,1104,1108,1112,1115,1120,1124,1128,1133,1138,1142,1145,1150,1157,1164,1168,1173,1180,1186,1192,1197,1204,1212,1217,1223,1229,1234,1241,1247,1253,1257,1262,1268,1274,1280,1287,1295,1301,1307,1313,1317,1323,1328,1335,1340,1346,1350,1355,1361,1367,1372,1378,1384,1388,1392,1396,1403,1408,1413,1418,1421,1425,1430,1435,1440,1444,1448,1453,1459,1464,1470,1474,1479,1483,1486,1492,1496,1501,1507,1513,1518,1523,1528,1533,1538,1541,1546,1550,1555,1559,1564,1569,1574,1580,1585,1590,1593,1598,1604,1609,1612,1617,1624,1629,1634,1638,1644,1648,1653,1657,1660,1665,1670,1674,1677,1683,1689,1692,1697,1701,1705,1709,1713,1719,1724,1728,1734,1739,1746,1750,1755,1759,1763,1768,1774,1778,1783,1788,1793,1798,1805,1813,1819,1823,1829,1835,1841,1846,1851,1856,1862,1867,1872,1876,1881,1885,1891,1896,1901,1905,1910,1916,1919,1924,1931,1937,1942,1947,1952,1958,1966,1970,1977,1983,1989,1995,2001,2005,2010,2017,2023,2030,2035,2042,2049,2055,2062,2066,2071,2076,2082,2086,2093,2097,2105,2111,2116,2122,2127,2133,2138,2143,2148,2153,2158,2162,2167,2171,2176,2181,2188,2194,2200,2204,2211,2217,2222,2228],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},18,38.1733,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":119,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0935,21.2997,16,37.7835,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",37.6586,-0.1015,-0.27,38.9307,23,37.808,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",37.7601,0.1721,0.46,21.9567,14,37.8318,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",37.69,37.74,37.588,-0.2588,-0.68,1612.9307,21,37.7328,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":186,"vwap":220},"2026-09-25",37.8468,0.1766,0.47,15.9307,37.7587,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",37.25,37.6702,0.1096,0.29,719.9307,17,37.2556,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":219,"transactions":228,"vwap":235},"2026-09-23",37.5606,-0.2591,-0.69,37.6075,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",37.8197,0.0336,0.09,12.9307,13,37.7972,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":186,"vwap":251},"2026-09-21",37.09,37.7861,0.8651,2.34,213.4537,37.1137,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":49,"volume":256,"transactions":186,"vwap":257},"2026-09-18",36.921,0.1802,113.236959,36.8242,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":228,"vwap":264},"2026-09-17",36.7408,0.4706,1.3,16.9577,36.7401,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":180,"vwap":272},"2026-09-16",36.535,36.2702,0.0238,0.07,139.7817,36.5197,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",36.33,36.19,36.2464,-0.2712,-0.74,2582.9847,40,36.2138,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":180,"vwap":289},"2026-09-14",36.5176,-0.4268,-1.16,17.8757,36.4331,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":228,"vwap":297},"2026-09-11",36.93,36.9444,0.3835,1.05,168.8757,36.935,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":228,"vwap":304},"2026-09-10",36.5609,-0.3682,-1,170.6887,36.5103,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":194,"vwap":311},"2026-09-09",36.9291,-0.2438,-0.66,24.3987,36.9977,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":309,"volume":316,"transactions":242,"vwap":317},"2026-09-08",37.1729,-0.2465,21.8757,37.4126,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-04",37.3,37.4194,-0.0202,-0.05,358.8757,22,37.3522,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",37.06,37.55,37.4396,0.4345,1.17,294.8757,15,37.363,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":180,"vwap":343},"2026-09-02",37.0051,0.1673,0.45,20.4757,36.6969,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":202,"vwap":350},"2026-09-01",36.8378,-0.5545,-1.48,16.8757,36.872,{"date":352,"open":320,"high":353,"low":223,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":62,"vwap":357},"2026-08-31",37.3923,-0.1587,-0.42,725.1957,37.291,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-28",37.551,-0.2112,-0.56,97.6607,19,37.6411,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",37.72,37.81,37.7622,0.3172,0.85,414.7013,24,37.7735,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":228,"vwap":382},"2026-08-26",37.445,0.047,0.13,16.5863,37.4067,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":341,"volume":387,"transactions":388,"vwap":389},"2026-08-25",37.398,0.1665,123.222,20,37.4217,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":325,"vwap":396},"2026-08-24",37.2315,-0.2399,-0.64,36.2203,37.2453,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":325,"vwap":403},"2026-08-21",37.4714,0.2074,0.56,24.5592,37.423,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-20",37.3055,37.37,37.264,-0.4933,-1.31,1714.4395,34,37.3706,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":335,"vwap":420},"2026-08-19",37.7573,-0.1422,-0.38,14.0895,37.8016,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":419,"transactions":335,"vwap":426},"2026-08-18",37.8995,-0.5763,-1.5,37.926,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":419,"transactions":186,"vwap":432},"2026-08-17",38.4758,-0.0631,-0.16,38.4798,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":388,"vwap":439},"2026-08-14",38.5389,-0.1854,-0.48,36.978,38.6163,{"date":441,"open":22,"high":22,"low":22,"close":22,"change":442,"percent_change":218,"volume":443,"transactions":335,"vwap":444},"2026-08-13",0.1793,14.978,38.7326,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":401,"volume":450,"transactions":186,"vwap":451},"2026-08-12",38.72,38.545,0.215,118.978,38.7038,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",38.6501,38.7085,38.33,-0.1542,-0.4,1429.8112,35,38.5712,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":62,"vwap":469},"2026-08-10",38.46,38.4842,0.008,0.02,438.5249,38.4613,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":335,"vwap":476},"2026-08-07",38.4762,0.1853,0.48,13.4485,38.4625,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":364,"vwap":483},"2026-08-06",38.2909,0.0109,0.03,63.754759,38.4787,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",38.28,-0.0958,-0.25,301.7289,28,38.4427,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",37.93,38.3758,0.6659,1.77,1387.4627,26,38.0061,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":499,"vwap":508},"2026-08-03",37.44,37.7099,1.4799,4.08,633.2485,37.4252,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-31",36.91,36.23,-0.0304,-0.08,789.5571,32,36.7693,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":388,"vwap":524},"2026-07-30",36.2604,0.9542,2.7,87.8981,36.1461,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":202,"vwap":531},"2026-07-29",35.3062,-0.7187,-2,15.7091,35.5962,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":62,"vwap":539},"2026-07-28",35.66,36.0249,-0.1164,-0.32,251.083,35.7172,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":388,"vwap":547},"2026-07-27",36.53,36.1413,0.0194,0.05,484.7361,36.4571,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":325,"vwap":554},"2026-07-24",36.1219,-0.2086,-0.57,240.7091,36.1765,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":202,"vwap":561},"2026-07-23",36.3305,-0.4969,-1.35,40.7091,36.4099,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":335,"vwap":569},"2026-07-22",36.89,36.8274,-0.2616,-0.71,113.7091,36.8768,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":228,"vwap":577},"2026-07-21",37.08,37.089,0.3559,0.97,297.7091,37.0516,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":186,"vwap":584},"2026-07-20",36.7331,-0.109,-0.3,15.2631,36.9809,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":186,"vwap":587},"2026-07-17",36.8421,-0.5828,-1.56,67.8241,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":530,"transactions":202,"vwap":596},"2026-07-16",37.4249,-0.5212,-1.37,37.5968,{"date":598,"open":375,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":62,"vwap":604},"2026-07-15",37.9461,37.7,0.2235,0.59,2397.3181,37.8247,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":242,"vwap":611},"2026-07-14",37.7226,0.3339,0.89,12.7091,37.5929,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":335,"vwap":618},"2026-07-13",37.3887,-0.5333,-1.41,36.7091,37.658,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":200,"volume":623,"transactions":9,"vwap":621},"2026-07-10",37.922,0.173,100,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":623,"transactions":9,"vwap":626},"2026-07-09",37.749,0.412,1.1,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-08",37.195,37.337,-0.064,-0.17,400,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":623,"transactions":9,"vwap":638},"2026-07-07",37.401,-0.506,-1.33,{"date":642,"open":369,"high":643,"low":369,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-06",37.907,0.493,1.32,1100,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":623,"transactions":9,"vwap":649},"2026-07-02",37.414,-0.299,-0.79,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-01",37.71,37.713,-0.308,-0.81,800,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-30",37.82,38.021,0.589,1.57,4000,{"date":667,"open":407,"high":668,"low":320,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-29",37.432,0.803,2.19,600,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",36.44,36.629,-0.041,-0.11,700,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":622,"percent_change":218,"volume":671,"transactions":9,"vwap":682},"2026-06-25",36.64,36.67,36.58,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":623,"transactions":9,"vwap":686},"2026-06-24",36.497,-0.045,-0.12,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":623,"transactions":9,"vwap":691},"2026-06-23",36.542,-0.87,-2.33,{"date":695,"open":696,"high":503,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-22",37.367,37.412,-0.415,-1.1,2800,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":623,"transactions":9,"vwap":703},"2026-06-18",37.827,0.737,1.99,{"date":707,"open":708,"high":709,"low":246,"close":246,"change":710,"percent_change":651,"volume":671,"transactions":9,"vwap":246},"2026-06-17",37.51,37.56,-0.296,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":623,"transactions":9,"vwap":713},"2026-06-16",37.386,-0.138,-0.37,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":671,"transactions":9,"vwap":719},"2026-06-15",37.24,37.524,0.825,2.25,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":635,"transactions":9,"vwap":726},"2026-06-12",36.645,36.78,36.699,0.085,0.23,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-11",36.31,36.614,0.691,1.92,1600,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-10",35.99,35.923,-0.795,-2.17,300,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":623,"transactions":9,"vwap":745},"2026-06-09",36.718,-0.022,-0.06,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":623,"transactions":9,"vwap":750},"2026-06-08",36.74,0.276,0.76,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":623,"transactions":9,"vwap":756},"2026-06-05",37.17,36.464,-1.156,-3.07,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":635,"transactions":9,"vwap":763},"2026-06-04",37.0099983,37.68,37.62,0.204,0.55,{"date":767,"open":768,"high":768,"low":407,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-03",37.6,37.416,-0.317,-0.84,1800,{"date":774,"open":654,"high":775,"low":654,"close":776,"change":777,"percent_change":747,"volume":678,"transactions":9,"vwap":776},"2026-06-02",37.77,37.733,-0.023,{"date":779,"open":369,"high":369,"low":780,"close":780,"change":781,"percent_change":782,"volume":742,"transactions":9,"vwap":780},"2026-06-01",37.756,0.146,0.39,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":623,"transactions":9,"vwap":785},"2026-05-29",37.61,0.117,0.31,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-28",37.43,37.493,0.236,0.63,900,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":488,"volume":623,"transactions":9,"vwap":797},"2026-05-27",37.257,-0.094,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-05-26",37.28,37.351,37.23,0.349,0.94,2500,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":623,"transactions":9,"vwap":810},"2026-05-22",37.080002,37.0019989,0.162,0.44,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":124,"volume":623,"transactions":9,"vwap":815},"2026-05-21",36.84,0.145,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":742,"transactions":9,"vwap":820},"2026-05-20",36.61,36.695,0.605,1.68,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":458,"percent_change":699,"volume":671,"transactions":9,"vwap":826},"2026-05-19",36.43,36.09,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-18",36.49,-0.201,-0.55,6100,{"date":834,"open":750,"high":750,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-15",36.691,-0.576,-1.55,200,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":623,"transactions":9,"vwap":841},"2026-05-14",37.267,0.355,0.96,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":838,"transactions":9,"vwap":847},"2026-05-13",36.83,36.912,0.291,0.79,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":635,"transactions":9,"vwap":853},"2026-05-12",36.5,36.621,-0.052,-0.14,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":323,"volume":623,"transactions":9,"vwap":858},"2026-05-11",36.673,-0.017,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":782,"volume":742,"transactions":9,"vwap":863},"2026-05-08",36.685,36.69,0.143,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":623,"transactions":9,"vwap":867},"2026-05-07",36.547,-0.198,-0.54,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-06",36.52,36.745,0.669,1.85,1500,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":623,"transactions":9,"vwap":879},"2026-05-05",36.076,0.178,0.5,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":634,"volume":772,"transactions":9,"vwap":885},"2026-05-04",35.97,35.898,-0.061,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":623,"transactions":9,"vwap":889},"2026-05-01",35.959,-0.015,-0.04,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":838,"transactions":9,"vwap":894},"2026-04-30",35.974,0.348,0.98,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":742,"transactions":9,"vwap":900},"2026-04-29",35.63,35.626,-0.167,-0.47,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":699,"volume":908,"transactions":9,"vwap":906},"2026-04-28",35.94,35.793,-0.397,500,{"date":910,"open":276,"high":276,"low":276,"close":276,"change":581,"percent_change":582,"volume":678,"transactions":9,"vwap":276},"2026-04-27",{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":843,"volume":623,"transactions":9,"vwap":913},"2026-04-24",36.299,0.345,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":279,"volume":623,"transactions":9,"vwap":917},"2026-04-23",35.954,-0.268,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":742,"transactions":9,"vwap":922},"2026-04-22",36.18,36.222,0.593,1.66,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":838,"transactions":9,"vwap":928},"2026-04-21",35.93,35.629,-0.261,-0.73,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":437,"volume":937,"transactions":9,"vwap":934},"2026-04-20",35.8,35.89,35.79,-0.172,1300,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":623,"transactions":9,"vwap":940},"2026-04-17",36.062,0.442,1.24,{"date":944,"open":899,"high":899,"low":945,"close":945,"change":946,"percent_change":869,"volume":671,"transactions":9,"vwap":945},"2026-04-16",35.62,-0.194,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":99,"volume":838,"transactions":9,"vwap":950},"2026-04-15",35.57,35.814,0.359,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-14",35.47,35.48,34.51,35.455,0.53,1.52,12900,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":79,"volume":623,"transactions":9,"vwap":963},"2026-04-13",34.925,0.462,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":735,"transactions":9,"vwap":970},"2026-04-10",34.48,34.55,34.37,34.463,0.103,0.3,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":937,"transactions":9,"vwap":977},"2026-04-09",33.985,34.39,34.36,0.311,0.91,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":86,"percent_change":78,"volume":985,"transactions":9,"vwap":984},"2026-04-08",34.33,33.96,34.049,1400,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":341,"volume":992,"transactions":9,"vwap":989},"2026-04-07",32.62,33.028999,32.61,0.149,6700,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":728,"volume":623,"transactions":9,"vwap":995},"2026-04-06",32.88,0.076,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":623,"transactions":9,"vwap":999},"2026-04-02",32.804,-0.113,-0.34,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":623,"transactions":9,"vwap":1004},"2026-04-01",32.917,0.383,1.18,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":623,"transactions":9,"vwap":1009},"2026-03-31",32.534,1.089,3.46,{"date":1013,"open":23,"high":23,"low":23,"close":23,"change":1014,"percent_change":1015,"volume":623,"transactions":9,"vwap":23},"2026-03-30",-0.254,-0.8,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":646,"transactions":9,"vwap":1019},"2026-03-27",31.69,31.699,31.655,-0.657,-2.03,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":623,"transactions":9,"vwap":1025},"2026-03-26",32.356,-0.768,-2.32,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":881,"volume":908,"transactions":9,"vwap":1031},"2026-03-25",33.27,33.124,0.166,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":623,"transactions":9,"vwap":1035},"2026-03-24",32.958,-0.248,-0.75,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":401,"percent_change":1041,"volume":623,"transactions":9,"vwap":1040},"2026-03-23",33.206,1.72,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":869,"percent_change":1046,"volume":635,"transactions":9,"vwap":1045},"2026-03-20",32.89,32.646,-1.63,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":869,"volume":623,"transactions":9,"vwap":1049},"2026-03-19",33.186,-0.18,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":623,"transactions":9,"vwap":1053},"2026-03-18",33.366,-0.331,-0.98,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":623,"transactions":9,"vwap":1058},"2026-03-17",33.697,0.054,0.16,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":623,"transactions":9,"vwap":1063},"2026-03-16",33.643,0.416,1.25,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":838,"transactions":9,"vwap":1068},"2026-03-13",33.227,-0.285,-0.85,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":623,"transactions":9,"vwap":1073},"2026-03-12",33.512,-0.689,-2.01,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":431,"volume":838,"transactions":9,"vwap":1079},"2026-03-11",34.14,34.201,-0.054,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":623,"transactions":9,"vwap":1083},"2026-03-10",34.255,-0.009,-0.03,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":623,"transactions":9,"vwap":1088},"2026-03-09",34.264,0.387,1.14,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":837,"volume":623,"transactions":9,"vwap":1093},"2026-03-06",33.877,-0.533,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":714,"percent_change":458,"volume":623,"transactions":9,"vwap":1097},"2026-03-05",34.41,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":623,"transactions":9,"vwap":1101},"2026-03-04",34.563,34.548,0.393,1.15,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":559,"volume":623,"transactions":9,"vwap":1106},"2026-03-03",34.155,-0.469,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":380,"volume":623,"transactions":9,"vwap":1110},"2026-03-02",34.624,0.044,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":891,"percent_change":688,"volume":742,"transactions":9,"vwap":1114},"2026-02-27",34.58,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":623,"transactions":9,"vwap":1117},"2026-02-26",34.62,-0.289,-0.83,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":114,"volume":623,"transactions":9,"vwap":1122},"2026-02-25",34.909,0.389,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":79,"volume":623,"transactions":9,"vwap":1126},"2026-02-24",34.52,0.458,{"date":1129,"open":956,"high":956,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":794,"transactions":9,"vwap":1130},"2026-02-23",34.062,-0.543,-1.57,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":623,"transactions":9,"vwap":1135},"2026-02-20",34.605,0.231,0.67,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":323,"volume":623,"transactions":9,"vwap":1140},"2026-02-19",34.374,-0.016,{"date":1143,"open":976,"high":976,"low":976,"close":976,"change":1144,"percent_change":35,"volume":635,"transactions":9,"vwap":976},"2026-02-18",0.249,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":49,"volume":742,"transactions":9,"vwap":1148},"2026-02-17",33.885,34.141,0.165,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":876,"transactions":9,"vwap":1154},"2026-02-13",34.185,34.221,33.976,0.036,0.11,{"date":1158,"open":1159,"high":1117,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-12",34.499,33.94,-0.565,-1.64,1200,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":104,"volume":838,"transactions":9,"vwap":1166},"2026-02-11",34.505,0.021,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1000,"percent_change":1172,"volume":908,"transactions":9,"vwap":1171},"2026-02-10",34.8,34.484,-0.33,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":635,"transactions":9,"vwap":1177},"2026-02-09",34.65,34.69,34.597,0.318,0.93,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":742,"transactions":9,"vwap":1183},"2026-02-06",33.83,34.279,0.757,2.26,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":838,"transactions":9,"vwap":1189},"2026-02-05",33.51,33.522,-0.562,-1.65,{"date":1193,"open":982,"high":982,"low":1194,"close":1195,"change":639,"percent_change":1196,"volume":742,"transactions":9,"vwap":1195},"2026-02-04",33.79,34.084,-1.46,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-03",35.02,34.59,-0.735,-2.08,19600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":124,"volume":1211,"transactions":9,"vwap":1209},"2026-02-02",35.34,35.41,35.32,35.325,0.142,2600,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":623,"transactions":9,"vwap":1214},"2026-01-30",35.183,-0.067,-0.19,{"date":1218,"open":1219,"high":1219,"low":1176,"close":1220,"change":514,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-29",35.405,35.25,-0.23,3200,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":777,"percent_change":1228,"volume":908,"transactions":9,"vwap":1227},"2026-01-28",35.4,35.21,35.33,-0.07,{"date":1230,"open":954,"high":954,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":671,"transactions":9,"vwap":1231},"2026-01-27",35.353,0.211,0.6,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":742,"transactions":9,"vwap":1238},"2026-01-26",35.11,35.17,35.142,0.202,0.58,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":838,"transactions":9,"vwap":1244},"2026-01-23",34.92,34.94,0.069,0.2,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":671,"transactions":9,"vwap":1250},"2026-01-22",34.84,34.871,0.064,0.18,{"date":1254,"open":1117,"high":1255,"low":1117,"close":1255,"change":1256,"percent_change":752,"volume":635,"transactions":9,"vwap":1255},"2026-01-21",34.807,0.261,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":623,"transactions":9,"vwap":1259},"2026-01-20",34.546,-0.874,-2.47,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":958,"volume":635,"transactions":9,"vwap":1265},"2026-01-16",35.37,35.42,35.328,0.188,{"date":1269,"open":1207,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":658,"transactions":9,"vwap":1271},"2026-01-15",35.418,35.232,0.041,0.12,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":838,"transactions":9,"vwap":1277},"2026-01-14",35.24,35.191,-0.428,-1.2,{"date":1281,"open":1282,"high":1282,"low":949,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-13",35.78,35.619,-0.147,-0.41,7400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-12",35.77,35.84,35.766,0.052,0.15,3500,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":742,"transactions":9,"vwap":1298},"2026-01-09",35.52,35.714,0.251,0.71,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":635,"transactions":9,"vwap":1304},"2026-01-08",35.575,35.463,-0.307,-0.86,{"date":1308,"open":1309,"high":1310,"low":1289,"close":1289,"change":1311,"percent_change":1312,"volume":1163,"transactions":9,"vwap":1289},"2026-01-07",35.92,35.96,0.003,0.01,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":752,"volume":742,"transactions":9,"vwap":1315},"2026-01-06",35.767,0.269,{"date":1318,"open":1319,"high":945,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":794,"transactions":9,"vwap":1320},"2026-01-05",35.61,35.498,0.246,0.7,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1084,"percent_change":1085,"volume":908,"transactions":9,"vwap":1327},"2026-01-02",35.6,35.15,35.252,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":908,"transactions":9,"vwap":1332},"2025-12-31",35.39,35.397,35.261,-0.205,-0.58,{"date":1336,"open":1207,"high":955,"low":1207,"close":1337,"change":1338,"percent_change":1339,"volume":671,"transactions":9,"vwap":1337},"2025-12-30",35.466,-0.032,-0.09,{"date":1341,"open":1342,"high":1343,"low":1320,"close":1320,"change":1344,"percent_change":1345,"volume":646,"transactions":9,"vwap":1320},"2025-12-29",35.53,35.55,-0.318,-0.89,{"date":1347,"open":935,"high":1348,"low":935,"close":1348,"change":1349,"percent_change":240,"volume":635,"transactions":9,"vwap":1348},"2025-12-26",35.816,0.033,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1252,"volume":742,"transactions":9,"vwap":1353},"2025-12-24",35.64,35.783,0.066,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":742,"transactions":9,"vwap":1358},"2025-12-23",35.659,35.717,0.191,0.54,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":908,"transactions":9,"vwap":1364},"2025-12-22",35.505,35.526,0.225,0.64,{"date":1368,"open":1227,"high":1227,"low":1369,"close":1370,"change":1371,"percent_change":1090,"volume":985,"transactions":9,"vwap":1370},"2025-12-19",35.296,35.301,0.398,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":742,"transactions":9,"vwap":1375},"2025-12-18",34.86,34.903,0.436,1.26,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":646,"transactions":9,"vwap":1381},"2025-12-17",34.57,34.467,-0.741,-2.1,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":380,"volume":623,"transactions":9,"vwap":1386},"2025-12-16",35.208,0.045,{"date":1389,"open":1206,"high":1206,"low":1390,"close":1390,"change":1391,"percent_change":715,"volume":742,"transactions":9,"vwap":1390},"2025-12-15",35.163,-0.129,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":837,"volume":623,"transactions":9,"vwap":1394},"2025-12-12",35.292,-0.557,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":1402,"volume":646,"transactions":9,"vwap":1399},"2025-12-11",35.82,35.849,35.72,-0.162,-0.45,{"date":1404,"open":412,"high":1405,"low":412,"close":1405,"change":1406,"percent_change":1407,"volume":735,"transactions":9,"vwap":1405},"2025-12-10",36.011002,0.338,0.95,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1354,"percent_change":1412,"volume":838,"transactions":9,"vwap":1411},"2025-12-09",35.745,35.673,0.19,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1001,"volume":838,"transactions":9,"vwap":1416},"2025-12-08",35.565,35.607,-0.122,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1292,"percent_change":1293,"volume":623,"transactions":9,"vwap":1420},"2025-12-05",35.729,{"date":1422,"open":1400,"high":1400,"low":1319,"close":1423,"change":1424,"percent_change":119,"volume":678,"transactions":9,"vwap":1423},"2025-12-04",35.677,0.088,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1228,"volume":742,"transactions":9,"vwap":1428},"2025-12-03",35.539,35.589,-0.026,{"date":1431,"open":1400,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":341,"volume":908,"transactions":9,"vwap":1433},"2025-12-02",35.83,35.615,0.158,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":623,"transactions":9,"vwap":1437},"2025-12-01",35.457,-0.21,-0.59,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":270,"percent_change":1246,"volume":635,"transactions":9,"vwap":1443},"2025-11-28",35.585,35.667,{"date":1445,"open":1319,"high":1319,"low":1446,"close":1446,"change":1447,"percent_change":1322,"volume":671,"transactions":9,"vwap":1446},"2025-11-26",35.597,0.248,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":20,"volume":772,"transactions":9,"vwap":1451},"2025-11-25",35.09,35.349,0.271,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":838,"transactions":9,"vwap":1456},"2025-11-24",34.78,35.077999,0.792,2.31,{"date":1460,"open":412,"high":1461,"low":412,"close":1462,"change":1463,"percent_change":1252,"volume":1211,"transactions":9,"vwap":1462},"2025-11-21",34.46,34.286,0.062,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":838,"transactions":9,"vwap":1467},"2025-11-20",34.715,34.224,-0.751,-2.15,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":114,"volume":623,"transactions":9,"vwap":1472},"2025-11-19",34.975,0.392,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":623,"transactions":9,"vwap":1476},"2025-11-18",34.583,-0.325,-0.93,{"date":1480,"open":1237,"high":1237,"low":1481,"close":1481,"change":1482,"percent_change":234,"volume":838,"transactions":9,"vwap":1481},"2025-11-17",34.908,-0.241,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":859,"percent_change":323,"volume":623,"transactions":9,"vwap":1485},"2025-11-14",35.149,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":671,"transactions":9,"vwap":1489},"2025-11-13",34.97,35.166,-0.628,-1.75,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":688,"volume":623,"transactions":9,"vwap":1494},"2025-11-12",35.794,-0.043,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":623,"transactions":9,"vwap":1498},"2025-11-11",35.837,-0.102,-0.28,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":635,"transactions":9,"vwap":1504},"2025-11-10",35.682,35.939,0.65,1.84,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":688,"volume":908,"transactions":9,"vwap":1510},"2025-11-07",35.025002,35.289,34.98,-0.044,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":623,"transactions":9,"vwap":1515},"2025-11-06",35.333,-0.452,-1.26,{"date":1519,"open":1400,"high":1520,"low":1400,"close":1520,"change":1521,"percent_change":1522,"volume":985,"transactions":9,"vwap":1520},"2025-11-05",35.785,0.218,0.61,{"date":1524,"open":1227,"high":1525,"low":1227,"close":1526,"change":1527,"percent_change":1046,"volume":658,"transactions":9,"vwap":1526},"2025-11-04",36,35.567,-0.589,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":623,"transactions":9,"vwap":1530},"2025-11-03",36.156,0.087,0.24,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":991,"percent_change":1537,"volume":838,"transactions":9,"vwap":1536},"2025-10-31",36.025002,36.069,0.41,{"date":1539,"open":1309,"high":1309,"low":1309,"close":1309,"change":1540,"percent_change":1517,"volume":838,"transactions":9,"vwap":1309},"2025-10-30",-0.457,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":782,"volume":908,"transactions":9,"vwap":1544},"2025-10-29",36.32,36.377,0.141,{"date":1547,"open":1525,"high":1548,"low":1525,"close":1548,"change":1549,"percent_change":1300,"volume":742,"transactions":9,"vwap":1548},"2025-10-28",36.236,0.257,{"date":1551,"open":1525,"high":1525,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":735,"transactions":9,"vwap":1552},"2025-10-27",35.979,0.299,0.84,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":881,"volume":623,"transactions":9,"vwap":1557},"2025-10-24",35.68,0.177,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":804,"percent_change":1563,"volume":838,"transactions":9,"vwap":1562},"2025-10-23",35.29,35.503,0.99,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":552,"volume":838,"transactions":9,"vwap":1567},"2025-10-22",35.040001,35.154,-0.203,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1573,"volume":635,"transactions":9,"vwap":1572},"2025-10-21",35.38,35.357,0,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1572,"change":1578,"percent_change":1579,"volume":671,"transactions":9,"vwap":1572},"2025-10-20",35.3,35.36,0.263,0.75,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":623,"transactions":9,"vwap":1582},"2025-10-17",35.094002,0.072,0.21,{"date":1586,"open":1220,"high":1220,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":772,"transactions":9,"vwap":1587},"2025-10-16",35.021999,-0.188,-0.53,{"date":1591,"open":1226,"high":1226,"low":1226,"close":1226,"change":1592,"percent_change":545,"volume":623,"transactions":9,"vwap":1226},"2025-10-15",0.016,{"date":1594,"open":1566,"high":1595,"low":1566,"close":1596,"change":1597,"percent_change":394,"volume":678,"transactions":9,"vwap":1596},"2025-10-14",35.27,35.194,-0.226,{"date":1599,"open":1600,"high":1265,"low":1561,"close":1265,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1265},"2025-10-13",35.35,0.449,1.28,2000,{"date":1605,"open":460,"high":460,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":794,"transactions":9,"vwap":1606},"2025-10-10",34.971,-0.696,-1.95,{"date":1610,"open":1611,"high":1443,"low":1611,"close":1443,"change":1558,"percent_change":881,"volume":700,"transactions":9,"vwap":1443},"2025-10-09",35.23,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1240,"volume":742,"transactions":9,"vwap":1615},"2025-10-08",35.5,35.49,0.205,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1402,"volume":1623,"transactions":9,"vwap":1621},"2025-10-07",35.465,35.467,35.285,-0.158,2700,{"date":1625,"open":1572,"high":1297,"low":1572,"close":1626,"change":380,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-06",35.443,0.37,3400,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":623,"transactions":9,"vwap":1631},"2025-10-03",35.313,-0.104,-0.29,{"date":1635,"open":1276,"high":1636,"low":1276,"close":1636,"change":1637,"percent_change":728,"volume":623,"transactions":9,"vwap":1636},"2025-10-02",35.417,0.082,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":678,"transactions":9,"vwap":1641},"2025-10-01",34.91,35.335,0.1,0.28,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1627,"volume":623,"transactions":9,"vwap":1646},"2025-09-30",35.235,0.129,{"date":1649,"open":1650,"high":1650,"low":460,"close":1651,"change":1652,"percent_change":1293,"volume":937,"transactions":9,"vwap":1651},"2025-09-29",35.18,35.106,0.051,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1273,"volume":623,"transactions":9,"vwap":1655},"2025-09-26",35.055,0.042,{"date":1658,"open":1276,"high":1276,"low":1659,"close":1659,"change":710,"percent_change":771,"volume":635,"transactions":9,"vwap":1659},"2025-09-25",35.013,{"date":1661,"open":1571,"high":1571,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":635,"transactions":9,"vwap":1662},"2025-09-24",35.309,-0.154,-0.43,{"date":1666,"open":1667,"high":1667,"low":1304,"close":1304,"change":1668,"percent_change":1669,"volume":838,"transactions":9,"vwap":1304},"2025-09-23",35.56,-0.439,-1.22,{"date":1671,"open":955,"high":1672,"low":955,"close":1672,"change":1673,"percent_change":49,"volume":772,"transactions":9,"vwap":1672},"2025-09-22",35.902,0.176,{"date":1675,"open":1442,"high":1676,"low":1442,"close":1676,"change":792,"percent_change":134,"volume":742,"transactions":9,"vwap":1676},"2025-09-19",35.726,{"date":1678,"open":1679,"high":1680,"low":1615,"close":1615,"change":1681,"percent_change":1682,"volume":908,"transactions":9,"vwap":1615},"2025-09-18",35.598,35.69,0.285,0.81,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":838,"transactions":9,"vwap":1686},"2025-09-17",35.0099983,35.205,-0.174,-0.49,{"date":1690,"open":1577,"high":1691,"low":1577,"close":1691,"change":1272,"percent_change":1273,"volume":838,"transactions":9,"vwap":1691},"2025-09-16",35.379,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":838,"transactions":9,"vwap":1694},"2025-09-15",35.338,0.242,0.69,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":715,"volume":838,"transactions":9,"vwap":1699},"2025-09-12",35.096001,-0.132,{"date":1702,"open":1600,"high":1225,"low":1703,"close":1703,"change":890,"percent_change":891,"volume":1704,"transactions":9,"vwap":1703},"2025-09-11",35.228,1900,{"date":1706,"open":1525,"high":1525,"low":1707,"close":1707,"change":474,"percent_change":1708,"volume":671,"transactions":9,"vwap":1707},"2025-09-10",35.243,1.38,{"date":1710,"open":1114,"high":1711,"low":1114,"close":1711,"change":1712,"percent_change":1643,"volume":635,"transactions":9,"vwap":1711},"2025-09-09",34.763,0.098,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":671,"transactions":9,"vwap":1716},"2025-09-08",34.82,34.665,0.295,0.86,{"date":1720,"open":1721,"high":1721,"low":1722,"close":969,"change":1723,"percent_change":1573,"volume":908,"transactions":9,"vwap":969},"2025-09-05",34.5,34.21,0.001,{"date":1725,"open":1078,"high":1726,"low":1078,"close":1726,"change":1727,"percent_change":333,"volume":742,"transactions":9,"vwap":1726},"2025-09-04",34.369,0.396,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":782,"volume":985,"transactions":9,"vwap":1732},"2025-09-03",33.987,33.71,33.973,0.133,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":651,"volume":635,"transactions":9,"vwap":1737},"2025-09-02",33.45,33.84,-0.271,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":908,"transactions":9,"vwap":1743},"2025-08-29",34.0099983,34.115,34.111,-0.347,-1.01,{"date":1747,"open":1140,"high":1721,"low":1748,"close":1749,"change":380,"percent_change":144,"volume":772,"transactions":9,"vwap":1749},"2025-08-28",34.207,34.458,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":240,"volume":908,"transactions":9,"vwap":1753},"2025-08-27",34.257,34.328,0.031,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1532,"percent_change":1322,"volume":671,"transactions":9,"vwap":1758},"2025-08-26",34.099998,34.297,{"date":1760,"open":1721,"high":1721,"low":1761,"close":1761,"change":1762,"percent_change":1050,"volume":937,"transactions":9,"vwap":1761},"2025-08-25",34.056999,-0.062,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":1377,"volume":635,"transactions":9,"vwap":1766},"2025-08-22",33.91,34.119,0.426,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":930,"volume":646,"transactions":9,"vwap":1772},"2025-08-21",32.82,33.713,33.693,-0.247,{"date":1775,"open":1776,"high":1160,"low":1776,"close":1160,"change":1777,"percent_change":634,"volume":678,"transactions":9,"vwap":1160},"2025-08-20",33.74,-0.059,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":623,"transactions":9,"vwap":1780},"2025-08-19",33.999,-0.454,-1.32,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":545,"volume":171,"transactions":9,"vwap":1786},"2025-08-18",34.395,34.453,0.018,{"date":1789,"open":977,"high":1790,"low":977,"close":1790,"change":688,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-08-15",34.435,-0.35,3100,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":838,"transactions":9,"vwap":1795},"2025-08-14",34.555,0.113,0.33,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1402,"volume":1804,"transactions":9,"vwap":1802},"2025-08-13",34.695,34.34,34.442,-0.156,1700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1211,"transactions":9,"vwap":1810},"2025-08-12",34.45,34.64,34.4,34.598,0.372,1.09,{"date":1814,"open":1815,"high":1461,"low":1816,"close":1817,"change":1818,"percent_change":1001,"volume":1163,"transactions":9,"vwap":1817},"2025-08-11",34.365,34.2,34.226,-0.116,{"date":1820,"open":1097,"high":1097,"low":1821,"close":1821,"change":1822,"percent_change":1579,"volume":635,"transactions":9,"vwap":1821},"2025-08-08",34.342,0.254,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":394,"volume":908,"transactions":9,"vwap":1827},"2025-08-07",34.11,33.95,34.088001,-0.219,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":1682,"volume":171,"transactions":9,"vwap":1832},"2025-08-06",34.18,34.307,34.17,0.277,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1055,"volume":794,"transactions":9,"vwap":1838},"2025-08-05",34.028999,34.029999,33.97,-0.336,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":623,"transactions":9,"vwap":1843},"2025-08-04",34.366,0.512,1.51,{"date":1847,"open":1839,"high":1839,"low":1848,"close":1849,"change":552,"percent_change":1850,"volume":671,"transactions":9,"vwap":1849},"2025-08-01",33.0099983,33.854,-1.66,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1085,"volume":908,"transactions":9,"vwap":1854},"2025-07-31",34.53,34.424,-0.012,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":742,"transactions":9,"vwap":1859},"2025-07-30",34.38,34.436,0.118,0.34,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":657,"volume":1163,"transactions":9,"vwap":1865},"2025-07-29",34.645,34.318,-0.279,{"date":1868,"open":1869,"high":1869,"low":1177,"close":1177,"change":1870,"percent_change":1871,"volume":671,"transactions":9,"vwap":1177},"2025-07-28",34.6,0.077,0.22,{"date":1873,"open":1571,"high":1571,"low":1874,"close":1126,"change":1875,"percent_change":881,"volume":1623,"transactions":9,"vwap":1126},"2025-07-25",34.31,0.172,{"date":1877,"open":1878,"high":969,"low":1878,"close":1879,"change":1880,"percent_change":1240,"volume":794,"transactions":9,"vwap":1879},"2025-07-24",34.312,34.348,0.198,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1123,"percent_change":1103,"volume":742,"transactions":9,"vwap":1884},"2025-07-23",33.93,34.15,{"date":1886,"open":1883,"high":1883,"low":1887,"close":1888,"change":1889,"percent_change":692,"volume":1890,"transactions":9,"vwap":1888},"2025-07-22",33.66,33.761,-0.298,2900,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":240,"percent_change":1895,"volume":876,"transactions":9,"vwap":1894},"2025-07-21",34.25,34.058998,0.26,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1001,"volume":171,"transactions":9,"vwap":1899},"2025-07-18",34.3,33.969,-0.115,{"date":1902,"open":1903,"high":1195,"low":1904,"close":1195,"change":1871,"percent_change":1505,"volume":1603,"transactions":9,"vwap":1195},"2025-07-17",33.89,33.889,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1787,"percent_change":545,"volume":646,"transactions":9,"vwap":1908},"2025-07-16",33.86,33.864,33.64,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1412,"volume":1915,"transactions":9,"vwap":1913},"2025-07-15",35.46,33.846,0.063,2100,{"date":1917,"open":1737,"high":1737,"low":1918,"close":1918,"change":811,"percent_change":474,"volume":908,"transactions":9,"vwap":1918},"2025-07-14",33.783,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1818,"percent_change":1001,"volume":735,"transactions":9,"vwap":1923},"2025-07-11",33.65,33.689,33.621,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":658,"transactions":9,"vwap":1928},"2025-07-10",33.78,33.54,33.737,-0.034,-0.1,{"date":1932,"open":1933,"high":1934,"low":1731,"close":1935,"change":1936,"percent_change":1718,"volume":1804,"transactions":9,"vwap":1935},"2025-07-09",33.9,35.58,33.771,0.289,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":488,"volume":1163,"transactions":9,"vwap":1940},"2025-07-08",33.53,33.482,-0.084,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1402,"volume":772,"transactions":9,"vwap":1945},"2025-07-07",33.76,33.566,-0.151,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":333,"volume":742,"transactions":9,"vwap":1950},"2025-07-03",33.62,33.717,0.391,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1895,"volume":806,"transactions":9,"vwap":1955},"2025-07-02",33.322,33.326,33.21,0.086,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-07-01",33.63,33.16,33.24,-0.458,-1.36,8200,{"date":1967,"open":1968,"high":1969,"low":1939,"close":1969,"change":1521,"percent_change":1505,"volume":700,"transactions":9,"vwap":1969},"2025-06-30",33.68,33.698,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1682,"volume":1792,"transactions":9,"vwap":1975},"2025-06-27",33.42,33.557,33.391,33.48,0.268,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1804,"transactions":9,"vwap":1980},"2025-06-26",33.105,33.212,0.356,1.08,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1245,"percent_change":1584,"volume":1988,"transactions":9,"vwap":1987},"2025-06-25",32.87,32.96,32.856,4300,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":671,"transactions":9,"vwap":1992},"2025-06-24",32.51,32.787,0.552,1.71,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":1406,"percent_change":2000,"volume":1211,"transactions":9,"vwap":1999},"2025-06-23",31.951,32.245,32.235,1.06,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":1687,"percent_change":869,"volume":635,"transactions":9,"vwap":2004},"2025-06-20",31.874,31.897,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1664,"volume":1804,"transactions":9,"vwap":2008},"2025-06-18",33.8,32.070999,-0.137,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1334,"volume":985,"transactions":9,"vwap":2015},"2025-06-17",32.18,32.31,32.099998,32.208,-0.187,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":1377,"volume":806,"transactions":9,"vwap":2021},"2025-06-16",32.080002,32.428,32.395,0.402,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":678,"transactions":9,"vwap":2027},"2025-06-13",32.15,32.33,31.993,-0.339,-1.05,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":996,"percent_change":1532,"volume":635,"transactions":9,"vwap":2034},"2025-06-12",32.38,32.43,32.332,{"date":2036,"open":2037,"high":2038,"low":2012,"close":2039,"change":1424,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-06-11",32.27,32.5,32.256,0.27,6800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":2048,"volume":937,"transactions":9,"vwap":2045},"2025-06-10",32.137,32.168,31.97,-0.047,-0.15,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1818,"percent_change":2054,"volume":908,"transactions":9,"vwap":2053},"2025-06-09",32.13,32.254,32.215,-0.36,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":49,"volume":671,"transactions":9,"vwap":2060},"2025-06-06",32.35,32.388,32.306,32.331,0.159,{"date":2063,"open":2032,"high":2032,"low":2064,"close":2064,"change":1429,"percent_change":514,"volume":2065,"transactions":9,"vwap":2064},"2025-06-05",32.172,3900,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":623,"transactions":9,"vwap":2068},"2025-06-04",32.198,0.197,0.62,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":958,"volume":742,"transactions":9,"vwap":2074},"2025-06-03",31.86,32.00099945,0.169,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":908,"transactions":9,"vwap":2079},"2025-06-02",31.62,31.832,0.181,0.57,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":1895,"volume":623,"transactions":9,"vwap":2084},"2025-05-30",31.651,0.083,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":240,"volume":1163,"transactions":9,"vwap":2091},"2025-05-29",31.698,31.735,31.49,31.568,0.028,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":1085,"percent_change":1930,"volume":985,"transactions":9,"vwap":2096},"2025-05-28",31.65,31.54,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-05-27",31.14,31.575,31.57,0.537,1.73,2200,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":355,"volume":671,"transactions":9,"vwap":2109},"2025-05-23",31,31.15,31.033001,-0.13,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1637,"percent_change":1895,"volume":171,"transactions":9,"vwap":2115},"2025-05-22",31.11,31.27,31.163,{"date":2117,"open":2118,"high":2119,"low":2107,"close":2120,"change":1889,"percent_change":2121,"volume":735,"transactions":9,"vwap":2120},"2025-05-21",31.41,31.55,31.080999,-0.95,{"date":2123,"open":2118,"high":2124,"low":2125,"close":2126,"change":1284,"percent_change":902,"volume":985,"transactions":9,"vwap":2126},"2025-05-20",31.48,31.3,31.379,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":1712,"percent_change":787,"volume":2132,"transactions":9,"vwap":2131},"2025-05-19",32.84,31.47,31.526,3600,{"date":2134,"open":2135,"high":2124,"low":2135,"close":2136,"change":2137,"percent_change":972,"volume":908,"transactions":9,"vwap":2136},"2025-05-16",31.321,31.428,0.094,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":1050,"volume":742,"transactions":9,"vwap":2141},"2025-05-15",31.23,31.334,-0.056,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":134,"volume":635,"transactions":9,"vwap":2146},"2025-05-14",31.32,31.39,0.206,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":1601,"percent_change":2152,"volume":635,"transactions":9,"vwap":2151},"2025-05-13",30.96,31.184,1.46,{"date":2154,"open":2129,"high":2129,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":908,"transactions":9,"vwap":2155},"2025-05-12",30.735,0.881,2.95,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":946,"percent_change":2161,"volume":742,"transactions":9,"vwap":2160},"2025-05-09",29.854,-0.65,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1322,"volume":678,"transactions":9,"vwap":2165},"2025-05-08",30.1,30.048,0.208,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2075,"percent_change":2081,"volume":838,"transactions":9,"vwap":2170},"2025-05-07",29.7,29.84,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2009,"percent_change":2175,"volume":623,"transactions":9,"vwap":2174},"2025-05-06",29.43,29.671,-0.46,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":830,"percent_change":2180,"volume":1915,"transactions":9,"vwap":2179},"2025-05-05",30.4,29.808,-0.67,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":2187,"volume":1623,"transactions":9,"vwap":2185},"2025-05-02",29.68,30.049999,30.0090008,0.558,1.89,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":575,"volume":171,"transactions":9,"vwap":2192},"2025-05-01",29.637,29.67,29.451,0.283,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":2199,"percent_change":144,"volume":658,"transactions":9,"vwap":2197},"2025-04-30",28.79,29.168,28.74,0.109,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":139,"volume":1573,"transactions":9,"vwap":2202},"2025-04-29",29.059,0.092,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1704,"transactions":9,"vwap":2208},"2025-04-28",30,28.69,28.967,-0.058,-0.2,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":1090,"volume":838,"transactions":9,"vwap":2214},"2025-04-25",28.91,29.025,28.89,0.328,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":1573,"transactions":9,"vwap":2219},"2025-04-24",28.697,0.781,2.8,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":623,"transactions":9,"vwap":2225},"2025-04-23",28.29,27.916,0.603,2.21,{"date":177,"open":2229,"high":2229,"low":173,"close":173,"change":2230,"percent_change":855,"volume":838,"transactions":9,"vwap":173},27.351,-0.038]