[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHRY":3,"homepage-market-summary":28,"stock-historical-SHRY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHRY","2026-10-06",{"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},"First Trust Exchange-Traded Fund VI First Trust Bloomberg Shareholder Yield ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4218,0.6424,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},45.182,45.2,45.04,0.142,0.32,208.923,48.2529,40.121,650.1819848605578,62.2,2335,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},38.69,787,287395.6782,15.01,"2025-04-24",[182,185,193,201,209,217,226,233,242,251,258,265,274,282,288,295,301,310,317,324,332,340,347,354,360,368,375,383,391,398,404,411,418,426,432,438,447,457,465,471,478,486,493,499,505,511,518,527,535,544,552,559,568,575,582,589,596,602,609,617,626,633,639,646,651,656,662,669,677,683,689,696,704,710,717,721,727,734,739,748,757,763,770,774,781,786,792,798,803,810,816,820,825,831,837,842,847,853,861,867,872,877,883,889,895,902,909,913,917,922,927,932,937,942,947,952,957,962,966,972,977,981,984,989,993,997,1004,1009,1014,1021,1027,1031,1035,1041,1045,1049,1053,1058,1063,1068,1074,1079,1084,1089,1093,1098,1103,1108,1112,1118,1122,1125,1129,1135,1140,1144,1148,1152,1156,1160,1165,1170,1175,1180,1184,1189,1195,1200,1204,1207,1212,1215,1221,1225,1230,1234,1240,1245,1250,1255,1261,1264,1269,1275,1281,1288,1292,1298,1303,1308,1316,1322,1328,1332,1337,1342,1345,1349,1353,1359,1363,1369,1375,1379,1384,1389,1393,1399,1404,1411,1416,1422,1427,1432,1438,1442,1449,1455,1460,1465,1470,1473,1478,1482,1486,1492,1497,1501,1506,1512,1518,1523,1528,1533,1539,1544,1549,1553,1557,1562,1568,1572,1578,1583,1589,1596,1602,1606,1612,1616,1621,1625,1628,1633,1636,1640,1646,1652,1658,1662,1668,1673,1677,1684,1687,1693,1697,1703,1707,1713,1716,1723,1726,1730,1735,1738,1742,1746,1749,1754,1760,1764,1769,1772,1775,1780,1786,1791,1796,1801,1806,1811,1817,1820,1825,1828,1833,1838,1846,1851,1855,1861,1865,1869,1873,1877,1882,1886,1889,1894,1898,1902,1906,1910,1913,1918,1923,1927,1931,1936,1939,1944,1948,1950,1954,1959,1965,1968,1972,1979,1985,1990,1994,1999,2007,2015,2020,2023,2028,2033,2037,2042,2047,2052,2057,2061,2065,2070,2072,2077,2081,2085,2088,2096,2101,2105,2109,2113,2116,2121,2127,2131,2137,2141,2145],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},19,45.1957,{"date":186,"open":187,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",44.91,0.2665,0.6,233.923,17,44.9307,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",44.7735,-0.1767,-0.39,26.923,16,44.8251,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",44.9502,0.5071,1.14,50.6533,21,45.0336,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":161,"volume":214,"transactions":215,"vwap":216},"2026-09-30",44.75,44.4431,-0.113,253.195,24,44.6943,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",44.41,44.5561,-0.2505,-0.56,180.923,18,44.5075,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":199,"vwap":232},"2026-09-28",44.8066,-0.2134,-0.47,50.923,44.7465,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":19},"2026-09-25",44.98,45.1,45.02,0.2646,0.59,676.923,20,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",45.21,44.7554,-0.593,-1.31,413.9235,23,45.1172,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":224,"vwap":257},"2026-09-23",45.3484,-0.1909,-0.42,108.923,45.5107,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":191,"vwap":264},"2026-09-22",45.5393,-0.5496,-1.19,16.923,45.7564,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":255,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.14,46.175,46.0889,-0.1932,289.629,25,46.1482,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":272,"vwap":281},"2026-09-18",46.386,46.2821,-0.5117,-1.09,1780.494,46.3648,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":71,"volume":286,"transactions":207,"vwap":287},"2026-09-17",46.7938,0.0307,33.923,46.7459,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":241,"vwap":294},"2026-09-16",46.7631,-0.5814,-1.23,27.923,47.0098,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":125,"volume":299,"transactions":224,"vwap":300},"2026-09-15",47.3445,-0.2743,17.923,47.3549,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",47.55,47.6188,0.3048,0.64,226.923,22,47.556,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":241,"vwap":316},"2026-09-11",47.314,0.6356,1.36,30.923,47.1964,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":191,"vwap":323},"2026-09-10",46.6784,0.098,0.21,19.923,46.6399,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":183,"vwap":331},"2026-09-09",46.665,46.5804,-0.3554,-0.76,347.5056,46.655,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",46.9358,-0.8257,-1.73,17.5056,15,47.2168,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":249,"vwap":346},"2026-09-04",47.7615,-0.4914,-1.02,117.736,47.8824,{"date":348,"open":349,"high":23,"low":349,"close":23,"change":350,"percent_change":351,"volume":352,"transactions":183,"vwap":353},"2026-09-03",47.99,0.3638,0.76,1773.736,48.017,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":321,"volume":358,"transactions":199,"vwap":359},"2026-09-02",47.8891,0.1018,31.736,47.9512,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":338,"vwap":367},"2026-09-01",47.88,47.7873,-0.2633,-0.55,190.02,47.8851,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":115,"volume":373,"transactions":249,"vwap":374},"2026-08-31",48.179,48.0506,-0.1526,240.736,48.1556,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":224,"vwap":382},"2026-08-28",48.06,48.2032,0.4635,0.97,1378.676,48.0667,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":249,"vwap":390},"2026-08-27",47.57,47.7397,-0.3399,-0.71,159.736,47.6172,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":224,"vwap":397},"2026-08-26",48.0796,0.1724,0.36,17.736,47.9359,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":36,"volume":402,"transactions":183,"vwap":403},"2026-08-25",47.9072,-0.1068,41.736,47.8527,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":207,"vwap":410},"2026-08-24",48.014,0.2942,0.62,163.3662,47.9291,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":110,"volume":416,"transactions":207,"vwap":417},"2026-08-21",47.415,47.7198,0.4861,403.6263,47.4244,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",47.2337,-0.3482,-0.73,13.736,14,47.4193,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":396,"transactions":199,"vwap":431},"2026-08-19",47.5819,0.2649,0.56,47.676,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":396,"transactions":191,"vwap":437},"2026-08-18",47.317,0.4985,1.06,47.284,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",47.04,46.8185,-0.8687,-1.82,531.2565,27,47.0488,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",47.69,47.72,47.6872,-0.1762,-0.37,3093.736,29,47.6951,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":249,"vwap":464},"2026-08-13",47.51,47.8634,0.9075,1.93,425.736,47.5832,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":149,"volume":469,"transactions":199,"vwap":470},"2026-08-12",46.9559,-0.1632,15.736,46.9217,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":338,"vwap":477},"2026-08-11",47.1191,0.04,0.08,14.736,47.1402,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":272,"vwap":485},"2026-08-10",46.89,47.0791,0.0262,0.06,637.736,46.9011,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":199,"vwap":492},"2026-08-07",47.0529,0.2532,0.54,22.736,46.8729,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":430,"volume":497,"transactions":191,"vwap":498},"2026-08-06",46.7997,0.2588,16.736,46.6377,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":120,"volume":503,"transactions":424,"vwap":504},"2026-08-05",46.5409,-0.0543,18.736,46.5497,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":491,"transactions":183,"vwap":510},"2026-08-04",46.5952,0.6383,1.39,46.0906,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":199,"vwap":517},"2026-08-03",45.9569,0.1137,0.25,29.952,46.1658,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":474,"volume":524,"transactions":525,"vwap":526},"2026-07-31",45.6,45.8432,45.46,0.0193,2897.736,46,45.5736,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":249,"vwap":534},"2026-07-30",45.655,45.8239,-1.0665,-2.27,146.736,45.669,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":249,"vwap":543},"2026-07-29",47.05,46.85,46.8904,-0.0536,-0.11,657.736,46.9298,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":183,"vwap":551},"2026-07-28",46.91,46.944,1.2645,2.77,275.716,46.8762,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":338,"vwap":558},"2026-07-27",45.6795,0.6224,1.38,27.716,45.57,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":338,"vwap":567},"2026-07-24",44.97,45.0571,44.96,1.0262,2.33,285.716,44.9555,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":249,"vwap":574},"2026-07-23",44.0309,-0.4916,-1.1,111.133,44.2296,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":224,"vwap":581},"2026-07-22",44.5225,-0.0137,-0.03,21.716,44.6575,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":224,"vwap":588},"2026-07-21",44.5362,-0.3922,-0.87,19.6936,44.5917,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":338,"vwap":595},"2026-07-20",44.9284,-0.0277,-0.06,22.6936,44.73,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":594,"transactions":338,"vwap":601},"2026-07-17",44.9561,-0.0408,-0.09,45.0213,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":199,"vwap":608},"2026-07-16",44.9969,0.7638,1.73,38.6936,44.6529,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":241,"vwap":616},"2026-07-15",44.32,44.2331,0.4345,0.99,241.6936,44.3226,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":455,"vwap":625},"2026-07-14",41.5,43.83,43.7986,-0.5075,-1.15,3938.6026,42.6946,{"date":627,"open":611,"high":611,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":424,"vwap":632},"2026-07-13",44.3061,0.3381,0.77,174.6936,44.2634,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-10",43.968,0.183,0.42,100,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-09",43.74,43.785,0.177,0.41,300,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":638,"transactions":9,"vwap":648},"2026-07-08",43.608,-0.411,-0.93,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":638,"transactions":9,"vwap":653},"2026-07-07",44.019001,0.191,0.44,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":144,"volume":661,"transactions":9,"vwap":659},"2026-07-06",43.641,43.828,-0.008,800,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-02",43.64,43.836,0.722,1.67,700,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-01",43.080002,43.24,43.114,0.379,0.89,2900,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":115,"volume":661,"transactions":9,"vwap":681},"2026-06-30",42.98,42.69,42.735,-0.139,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":645,"transactions":9,"vwap":686},"2026-06-29",43.23,42.874,0.258,0.61,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",42.63,42.616,0.359,0.85,1200,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-25",42.35,42.37,42.257,-0.079,-0.19,500,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":593,"volume":661,"transactions":9,"vwap":707},"2026-06-24",42.29,42.336,42.285,-0.025,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-23",42.28,42.361,0.073,0.17,8000,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":161,"volume":638,"transactions":9,"vwap":719},"2026-06-22",42.288,-0.108,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":149,"volume":726,"transactions":9,"vwap":724},"2026-06-18",42.44,42.396,-0.151,200,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":645,"transactions":9,"vwap":731},"2026-06-17",43.48,42.49,42.547,-0.871,-2.01,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":474,"percent_change":738,"volume":638,"transactions":9,"vwap":737},"2026-06-16",43.45,43.418,0.09,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",43.59,43.71,43.355,43.378,-0.609,-1.38,1700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-12",43.97,44.02,43.96,43.987,0.251,0.57,2700,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":645,"transactions":9,"vwap":760},"2026-06-11",43.38,43.736,0.303,0.7,{"date":764,"open":736,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-10",43.5,43.433,-0.199,-0.46,600,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":72,"volume":638,"transactions":9,"vwap":772},"2026-06-09",43.632,0.202,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-08",43.61,43.43,-0.293,-0.67,1500,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":638,"transactions":9,"vwap":783},"2026-06-05",43.723,-0.237,-0.54,{"date":787,"open":788,"high":789,"low":788,"close":752,"change":790,"percent_change":791,"volume":668,"transactions":9,"vwap":752},"2026-06-04",43.79,44.25,0.391,0.9,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":645,"transactions":9,"vwap":795},"2026-06-03",43.571,43.569,-0.366,-0.83,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":474,"percent_change":738,"volume":668,"transactions":9,"vwap":802},"2026-06-02",43.72,44.049999,43.935,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-01",43.865,43.895,0.05,0.11,400,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":809,"transactions":9,"vwap":813},"2026-05-29",44.040001,43.845,-0.08,-0.18,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":483,"volume":726,"transactions":9,"vwap":818},"2026-05-28",43.925,0.028,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":255,"volume":726,"transactions":9,"vwap":823},"2026-05-27",44.15,43.897,-0.184,{"date":826,"open":827,"high":789,"low":828,"close":828,"change":829,"percent_change":830,"volume":645,"transactions":9,"vwap":828},"2026-05-26",44.2,44.081001,-0.076,-0.17,{"date":832,"open":750,"high":833,"low":750,"close":834,"change":835,"percent_change":836,"volume":703,"transactions":9,"vwap":834},"2026-05-22",44.26,44.157,0.401,0.92,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":475,"volume":638,"transactions":9,"vwap":840},"2026-05-21",43.66,43.756,0.036,{"date":843,"open":800,"high":641,"low":800,"close":800,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":800},"2026-05-20",0.097,0.22,2300,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":661,"transactions":9,"vwap":850},"2026-05-19",44.029999,43.623,-0.278,-0.63,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-05-18",43.795,43.901,43.781,0.581,1.34,2400,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":645,"transactions":9,"vwap":864},"2026-05-15",43.41,43.32,0.001,0,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":738,"volume":703,"transactions":9,"vwap":870},"2026-05-14",43.34,43.319,0.038,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":638,"transactions":9,"vwap":874},"2026-05-13",43.281,-0.248,-0.57,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":156,"volume":882,"transactions":9,"vwap":880},"2026-05-12",43.33,43.529,-0.104,1900,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":726,"transactions":9,"vwap":886},"2026-05-11",43.47,43.633,0.208,0.48,{"date":890,"open":729,"high":729,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-08",43.425,-0.148,-0.34,6600,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-07",43.54,43.573,-0.145,-0.33,6800,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":695,"transactions":9,"vwap":906},"2026-05-06",43.78,43.81,43.718,-0.182,-0.41,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":115,"volume":638,"transactions":9,"vwap":911},"2026-05-05",43.9,-0.14,{"date":914,"open":812,"high":812,"low":812,"close":812,"change":915,"percent_change":916,"volume":638,"transactions":9,"vwap":812},"2026-05-04",-0.473,-1.06,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":45,"volume":645,"transactions":9,"vwap":920},"2026-05-01",44.61,44.513,-0.094,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":638,"transactions":9,"vwap":924},"2026-04-30",44.607,0.657,1.49,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":638,"transactions":9,"vwap":929},"2026-04-29",43.95,0.148,0.34,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":638,"transactions":9,"vwap":934},"2026-04-28",43.802,0.006,0.01,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":45,"volume":726,"transactions":9,"vwap":940},"2026-04-27",43.75,43.796,-0.092,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":638,"transactions":9,"vwap":944},"2026-04-24",43.888,-0.853,-1.91,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":841,"percent_change":475,"volume":703,"transactions":9,"vwap":951},"2026-04-23",44.79,44.71,44.741,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":638,"transactions":9,"vwap":954},"2026-04-22",44.705,0.065,0.15,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":45,"volume":638,"transactions":9,"vwap":960},"2026-04-21",44.99,44.64,-0.095,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":715,"volume":638,"transactions":9,"vwap":964},"2026-04-20",44.735,0.078,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":395,"volume":809,"transactions":9,"vwap":969},"2026-04-17",44.645,44.657,44.641,0.162,{"date":973,"open":750,"high":974,"low":750,"close":974,"change":975,"percent_change":976,"volume":747,"transactions":9,"vwap":974},"2026-04-16",44.495,0.386,0.88,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":637,"volume":638,"transactions":9,"vwap":979},"2026-04-15",44.109,0.184,{"date":982,"open":818,"high":818,"low":818,"close":818,"change":983,"percent_change":100,"volume":638,"transactions":9,"vwap":818},"2026-04-14",-0.131,{"date":985,"open":751,"high":986,"low":751,"close":986,"change":987,"percent_change":988,"volume":809,"transactions":9,"vwap":986},"2026-04-13",44.056,0.471,1.08,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":105,"percent_change":279,"volume":645,"transactions":9,"vwap":992},"2026-04-10",43.69,43.585,{"date":994,"open":995,"high":995,"low":752,"close":996,"change":871,"percent_change":738,"volume":703,"transactions":9,"vwap":996},"2026-04-09",44.09,44.064999,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":695,"transactions":9,"vwap":1000},"2026-04-08",43.915,44.027,43.86,0.487,1.12,{"date":1005,"open":1006,"high":897,"low":1006,"close":897,"change":1007,"percent_change":453,"volume":1008,"transactions":9,"vwap":897},"2026-04-07",43.52,-0.162,8500,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":726,"transactions":9,"vwap":1011},"2026-04-06",43.702,0.215,0.49,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-02",43.35,43.487,0.226,0.52,1100,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":645,"transactions":9,"vwap":1024},"2026-04-01",43.18,43.261,-0.196,-0.45,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1019,"volume":809,"transactions":9,"vwap":1029},"2026-03-31",43.457,0.224,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":644,"volume":638,"transactions":9,"vwap":1033},"2026-03-30",43.233,0.178,{"date":1036,"open":671,"high":671,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-27",43.055,-0.382,-0.88,2000,{"date":1042,"open":1043,"high":885,"low":1044,"close":1044,"change":720,"percent_change":161,"volume":703,"transactions":9,"vwap":1044},"2026-03-26",43.46,43.437,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":71,"volume":638,"transactions":9,"vwap":1047},"2026-03-25",43.545,0.029,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":475,"volume":638,"transactions":9,"vwap":1051},"2026-03-24",43.516,0.034,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":638,"transactions":9,"vwap":1055},"2026-03-23",43.482,0.337,0.78,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":638,"transactions":9,"vwap":1060},"2026-03-20",43.145,-0.055,-0.13,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":638,"transactions":9,"vwap":1065},"2026-03-19",43.2,0.149,0.35,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":638,"transactions":9,"vwap":1071},"2026-03-18",43.201,43.050999,-0.701,-1.6,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":21,"volume":638,"transactions":9,"vwap":1077},"2026-03-17",43.891,43.752,0.14,{"date":1080,"open":800,"high":800,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":726,"transactions":9,"vwap":1081},"2026-03-16",43.612,0.272,0.63,{"date":1085,"open":1086,"high":1086,"low":869,"close":869,"change":1087,"percent_change":1088,"volume":645,"transactions":9,"vwap":869},"2026-03-13",43.58,-0.066,-0.15,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1039,"volume":638,"transactions":9,"vwap":1091},"2026-03-12",43.406,-0.386,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1062,"volume":809,"transactions":9,"vwap":1096},"2026-03-11",43.755,43.792,-0.059,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":638,"transactions":9,"vwap":1100},"2026-03-10",43.851,-0.455,-1.03,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":166,"volume":645,"transactions":9,"vwap":1106},"2026-03-09",43.975,44.306,-0.306,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":852,"volume":638,"transactions":9,"vwap":1110},"2026-03-06",44.612,-0.281,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":726,"transactions":9,"vwap":1115},"2026-03-05",44.8,44.893,-0.277,-0.61,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":956,"percent_change":1121,"volume":638,"transactions":9,"vwap":1120},"2026-03-04",45.17,0.33,{"date":1123,"open":237,"high":237,"low":237,"close":237,"change":1124,"percent_change":80,"volume":638,"transactions":9,"vwap":237},"2026-03-03",-0.359,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1013,"volume":638,"transactions":9,"vwap":1127},"2026-03-02",45.379,0.222,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":645,"transactions":9,"vwap":1132},"2026-02-27",44.84,45.157,0.123,0.27,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":638,"transactions":9,"vwap":1137},"2026-02-26",45.034,0.164,0.37,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":579,"volume":638,"transactions":9,"vwap":1142},"2026-02-25",44.87,-0.012,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":836,"volume":638,"transactions":9,"vwap":1146},"2026-02-24",44.882,0.408,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1117,"volume":638,"transactions":9,"vwap":1150},"2026-02-23",44.474,-0.274,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":931,"volume":645,"transactions":9,"vwap":1154},"2026-02-20",44.748,0.151,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":851,"percent_change":1159,"volume":638,"transactions":9,"vwap":1158},"2026-02-19",44.597,-0.62,{"date":1161,"open":211,"high":1162,"low":211,"close":1162,"change":1163,"percent_change":1164,"volume":769,"transactions":9,"vwap":1162},"2026-02-18",44.875,0.297,0.67,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":638,"transactions":9,"vwap":1167},"2026-02-17",44.578,0.089,0.2,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":638,"transactions":9,"vwap":1172},"2026-02-13",44.489,0.204,0.46,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":638,"transactions":9,"vwap":1177},"2026-02-12",44.285,-0.385,-0.86,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1013,"volume":638,"transactions":9,"vwap":1182},"2026-02-11",44.67,0.219,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":638,"transactions":9,"vwap":1186},"2026-02-10",44.451,0.299,0.68,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":815,"volume":726,"transactions":9,"vwap":1192},"2026-02-09",44.131,44.152,44.099998,-0.081,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":638,"transactions":9,"vwap":1197},"2026-02-06",44.233,0.543,1.24,{"date":1201,"open":991,"high":991,"low":991,"close":991,"change":1202,"percent_change":1203,"volume":638,"transactions":9,"vwap":991},"2026-02-05",-0.175,-0.4,{"date":1205,"open":911,"high":911,"low":805,"close":805,"change":1206,"percent_change":859,"volume":638,"transactions":9,"vwap":805},"2026-02-04",0.579,{"date":1208,"open":1016,"high":1016,"low":1209,"close":1210,"change":255,"percent_change":1211,"volume":756,"transactions":9,"vwap":1210},"2026-02-03",43.15,43.286,-0.96,{"date":1213,"open":800,"high":800,"low":1214,"close":1214,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":1214},"2026-02-02",43.706,{"date":1216,"open":1217,"high":880,"low":1218,"close":880,"change":1219,"percent_change":1220,"volume":747,"transactions":9,"vwap":880},"2026-01-30",43.27,43.13,0.3,0.69,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1164,"volume":726,"transactions":9,"vwap":1223},"2026-01-29",43.229,0.288,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":45,"volume":638,"transactions":9,"vwap":1228},"2026-01-28",42.944,42.941,-0.089,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":851,"percent_change":1233,"volume":638,"transactions":9,"vwap":1232},"2026-01-27",43.029999,-0.64,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":645,"transactions":9,"vwap":1237},"2026-01-26",43.26,43.308,0.172,0.4,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":814,"volume":174,"transactions":9,"vwap":1243},"2026-01-23",43.011002,43.136,-0.035,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":638,"transactions":9,"vwap":1247},"2026-01-22",43.171,0.323,0.75,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":638,"transactions":9,"vwap":1252},"2026-01-21",42.848,0.545,1.29,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":703,"transactions":9,"vwap":1258},"2026-01-20",42.58,42.303,-0.571,-1.33,{"date":1262,"open":686,"high":686,"low":686,"close":686,"change":1263,"percent_change":852,"volume":638,"transactions":9,"vwap":686},"2026-01-16",-0.272,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":474,"volume":809,"transactions":9,"vwap":1267},"2026-01-15",43.044998,43.146,0.016,{"date":1270,"open":1209,"high":1271,"low":1218,"close":1218,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1218},"2026-01-14",43.19,0.524,1.23,2100,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":668,"transactions":9,"vwap":1278},"2026-01-13",42.64,42.606,-0.216,-0.5,{"date":1282,"open":1283,"high":1284,"low":680,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-12",42.81,42.822,-0.119,-0.28,5800,{"date":1289,"open":1290,"high":1228,"low":1290,"close":1228,"change":1291,"percent_change":395,"volume":703,"transactions":9,"vwap":1228},"2026-01-09",42.92,0.153,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":809,"transactions":9,"vwap":1295},"2026-01-08",42.76,42.788,0.647,1.54,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":638,"transactions":9,"vwap":1300},"2026-01-07",42.141,-0.594,-1.39,{"date":1304,"open":1305,"high":681,"low":1305,"close":681,"change":1306,"percent_change":1307,"volume":638,"transactions":9,"vwap":681},"2026-01-06",42.54,0.19,0.45,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-05",42.18,42.65,42.545,0.405,0.96,4500,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":703,"transactions":9,"vwap":1319},"2026-01-02",42.26,42.14,0.23,0.55,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":769,"transactions":9,"vwap":1325},"2025-12-31",42.27,41.91,-0.273,-0.65,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":474,"percent_change":738,"volume":703,"transactions":9,"vwap":1331},"2025-12-30",42.178,42.183,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1061,"percent_change":1062,"volume":860,"transactions":9,"vwap":1336},"2025-12-29",42.09,42.392,42.143,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":815,"volume":726,"transactions":9,"vwap":1340},"2025-12-26",42.244,42.198,-0.075,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1306,"percent_change":1307,"volume":638,"transactions":9,"vwap":1344},"2025-12-24",42.273,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":600,"volume":638,"transactions":9,"vwap":1347},"2025-12-23",42.083,-0.038,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1219,"volume":638,"transactions":9,"vwap":1351},"2025-12-22",42.121,0.127,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":668,"transactions":9,"vwap":1356},"2025-12-19",42.084,41.994,-0.029,-0.07,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1026,"volume":638,"transactions":9,"vwap":1361},"2025-12-18",42.022999,-0.188,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":931,"volume":1368,"transactions":9,"vwap":1366},"2025-12-17",42.15,42.211,0.143,1800,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":645,"transactions":9,"vwap":1372},"2025-12-16",42.219,42.068001,-0.307,-0.72,{"date":1376,"open":1310,"high":1377,"low":1310,"close":1377,"change":1378,"percent_change":1306,"volume":747,"transactions":9,"vwap":1377},"2025-12-15",42.375,0.081,{"date":1380,"open":1312,"high":1312,"low":1324,"close":1381,"change":1382,"percent_change":1383,"volume":769,"transactions":9,"vwap":1381},"2025-12-12",42.294,-0.416,-0.97,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":976,"volume":726,"transactions":9,"vwap":1387},"2025-12-11",42.711,42.71,0.374,{"date":1390,"open":707,"high":707,"low":707,"close":707,"change":1391,"percent_change":1392,"volume":638,"transactions":9,"vwap":707},"2025-12-10",0.716,1.72,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":703,"transactions":9,"vwap":1396},"2025-12-09",41.72,41.62,0.007,0.02,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":166,"volume":726,"transactions":9,"vwap":1402},"2025-12-08",41.661,41.613,-0.289,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-12-05",42.23,41.902,0.121,0.29,3100,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":638,"transactions":9,"vwap":1413},"2025-12-04",41.781,-0.005,-0.01,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":351,"volume":726,"transactions":9,"vwap":1420},"2025-12-03",41.618,41.8,41.786,0.316,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":715,"volume":638,"transactions":9,"vwap":1425},"2025-12-02",41.61,41.47,0.071,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":893,"volume":703,"transactions":9,"vwap":1430},"2025-12-01",41.63,41.399,-0.143,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":755,"volume":747,"transactions":9,"vwap":1436},"2025-11-28",41.48,41.55,41.542,0.235,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":321,"volume":638,"transactions":9,"vwap":1440},"2025-11-26",41.307,0.087,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-11-25",41.080002,41.22,0.387,0.95,7400,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1286,"volume":809,"transactions":9,"vwap":1453},"2025-11-24",40.93,40.8,40.833,-0.116,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":638,"transactions":9,"vwap":1457},"2025-11-21",40.949,0.828,2.06,{"date":1461,"open":1462,"high":1462,"low":24,"close":24,"change":1463,"percent_change":1464,"volume":809,"transactions":9,"vwap":24},"2025-11-20",40.445,-0.339,-0.84,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":638,"transactions":9,"vwap":1467},"2025-11-19",40.46,-0.325,-0.8,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1052,"percent_change":475,"volume":638,"transactions":9,"vwap":1472},"2025-11-18",40.785,{"date":1474,"open":145,"high":145,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":638,"transactions":9,"vwap":1475},"2025-11-17",40.751,-0.588,-1.42,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":830,"volume":638,"transactions":9,"vwap":1480},"2025-11-14",41.339,-0.071,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1403,"percent_change":166,"volume":638,"transactions":9,"vwap":1485},"2025-11-13",41.74,41.41,{"date":1487,"open":1488,"high":1489,"low":1401,"close":1489,"change":1490,"percent_change":1139,"volume":1491,"transactions":9,"vwap":1489},"2025-11-12",41.694,41.699,0.155,4400,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":436,"volume":645,"transactions":9,"vwap":1495},"2025-11-11",41.11,41.544,0.436,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":912,"volume":638,"transactions":9,"vwap":1499},"2025-11-10",41.108,-0.058,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":762,"volume":174,"transactions":9,"vwap":1504},"2025-11-07",41.13,41.166,0.286,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":638,"transactions":9,"vwap":1509},"2025-11-06",40.87,40.88,-0.394,-0.95,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":726,"transactions":9,"vwap":1515},"2025-11-05",41.351,41.274,0.343,0.84,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":900,"volume":860,"transactions":9,"vwap":1521},"2025-11-04",40.73,40.931,-0.134,{"date":1524,"open":1525,"high":1525,"low":1508,"close":1526,"change":1527,"percent_change":1260,"volume":645,"transactions":9,"vwap":1526},"2025-11-03",41.114,41.064999,-0.554,{"date":1529,"open":1435,"high":1530,"low":1435,"close":1530,"change":1531,"percent_change":1532,"volume":661,"transactions":9,"vwap":1530},"2025-10-31",41.619,0.16,0.39,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":809,"transactions":9,"vwap":1536},"2025-10-30",41.73,41.459,-0.38,-0.91,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":638,"transactions":9,"vwap":1541},"2025-10-29",41.839,-0.927,-2.17,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":161,"volume":780,"transactions":9,"vwap":1547},"2025-10-28",42.95,42.766,-0.106,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1249,"volume":638,"transactions":9,"vwap":1551},"2025-10-27",42.872,0.321,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":161,"volume":638,"transactions":9,"vwap":1555},"2025-10-24",42.551,-0.107,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1532,"volume":726,"transactions":9,"vwap":1560},"2025-10-23",42.55,42.658,0.167,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":726,"transactions":9,"vwap":1565},"2025-10-22",42.59,42.491,-0.111,-0.26,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1128,"percent_change":1019,"volume":809,"transactions":9,"vwap":1571},"2025-10-21",42.45,42.602,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":645,"transactions":9,"vwap":1575},"2025-10-20",42.295,42.38,0.334,0.79,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":694,"volume":703,"transactions":9,"vwap":1581},"2025-10-17",41.79,42.046001,0.354,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":726,"transactions":9,"vwap":1586},"2025-10-16",42.11,41.692,-0.537,-1.27,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":668,"transactions":9,"vwap":1593},"2025-10-15",42.525,42.21,42.229,-0.186,-0.44,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":645,"transactions":9,"vwap":1599},"2025-10-14",42.34,42.415,0.307,0.73,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1169,"percent_change":888,"volume":726,"transactions":9,"vwap":1605},"2025-10-13",42.098,42.108,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":668,"transactions":9,"vwap":1609},"2025-10-10",42.077,41.908,-0.713,-1.67,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1374,"volume":726,"transactions":9,"vwap":1614},"2025-10-09",42.621,-0.311,{"date":1617,"open":1232,"high":1232,"low":1618,"close":1619,"change":1620,"percent_change":1286,"volume":703,"transactions":9,"vwap":1619},"2025-10-08",42.86,42.932,-0.121,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":815,"percent_change":255,"volume":645,"transactions":9,"vwap":1624},"2025-10-07",43.0099983,43.053001,{"date":1626,"open":1033,"high":1033,"low":1033,"close":1033,"change":1627,"percent_change":956,"volume":638,"transactions":9,"vwap":1033},"2025-10-06",0.063,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":638,"transactions":9,"vwap":1630},"2025-10-03",43.17,0.105,0.24,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":475,"percent_change":1306,"volume":638,"transactions":9,"vwap":1635},"2025-10-02",43.064999,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1531,"volume":645,"transactions":9,"vwap":1638},"2025-10-01",42.985,0.068,{"date":1641,"open":1642,"high":1643,"low":1294,"close":1643,"change":1644,"percent_change":1169,"volume":1645,"transactions":9,"vwap":1643},"2025-09-30",42.88,42.917,0.084,2500,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":645,"transactions":9,"vwap":1649},"2025-09-29",42.78,42.833,0.051,0.12,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":675,"volume":1274,"transactions":9,"vwap":1655},"2025-09-26",42.693,42.782,42.66,0.376,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1124,"percent_change":1464,"volume":645,"transactions":9,"vwap":1661},"2025-09-25",42.365,42.406,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1219,"volume":1667,"transactions":9,"vwap":1665},"2025-09-24",42.811,42.765,0.13,1300,{"date":1669,"open":1294,"high":1294,"low":1670,"close":1671,"change":1672,"percent_change":845,"volume":668,"transactions":9,"vwap":1671},"2025-09-23",42.614,42.635,0.095,{"date":1674,"open":1675,"high":1305,"low":1675,"close":1305,"change":1676,"percent_change":808,"volume":1368,"transactions":9,"vwap":1305},"2025-09-22",42.4,0.047,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1368,"transactions":9,"vwap":1681},"2025-09-19",42.43,42.495,42.493,-0.021,-0.05,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1639,"percent_change":1531,"volume":638,"transactions":9,"vwap":1686},"2025-09-18",42.514,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1672,"percent_change":845,"volume":1692,"transactions":9,"vwap":1691},"2025-09-17",42.6,42.41,42.446,3700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":935,"percent_change":936,"volume":703,"transactions":9,"vwap":1696},"2025-09-16",42.31,42.351,{"date":1698,"open":1699,"high":699,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1020,"transactions":9,"vwap":1700},"2025-09-15",42.33,42.345,-0.314,-0.74,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":222,"volume":638,"transactions":9,"vwap":1705},"2025-09-12",42.659,-0.241,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1040,"transactions":9,"vwap":1710},"2025-09-11",42.79,42.9,0.555,1.31,{"date":1714,"open":1700,"high":1700,"low":1700,"close":1700,"change":1715,"percent_change":230,"volume":638,"transactions":9,"vwap":1700},"2025-09-10",-0.198,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":809,"transactions":9,"vwap":1720},"2025-09-09",42.53,42.57,42.543,-0.069,-0.16,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":866,"percent_change":866,"volume":726,"transactions":9,"vwap":1725},"2025-09-08",42.612,{"date":1727,"open":1728,"high":1725,"low":1728,"close":1725,"change":1729,"percent_change":866,"volume":726,"transactions":9,"vwap":1725},"2025-09-05",42.48,0.002,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":189,"volume":809,"transactions":9,"vwap":1733},"2025-09-04",42.411,42.61,0.255,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1007,"percent_change":1537,"volume":638,"transactions":9,"vwap":1737},"2025-09-03",42.355,{"date":1739,"open":1575,"high":1740,"low":698,"close":1740,"change":1741,"percent_change":365,"volume":1020,"transactions":9,"vwap":1740},"2025-09-02",42.517,-0.234,{"date":1743,"open":1733,"high":1744,"low":1733,"close":1744,"change":1745,"percent_change":1632,"volume":703,"transactions":9,"vwap":1744},"2025-08-29",42.751,0.101,{"date":1747,"open":1312,"high":1311,"low":1312,"close":1311,"change":1748,"percent_change":579,"volume":645,"transactions":9,"vwap":1311},"2025-08-28",-0.011,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1306,"volume":809,"transactions":9,"vwap":1752},"2025-08-27",42.568,42.661,0.082,{"date":1755,"open":1257,"high":691,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":174,"transactions":9,"vwap":1757},"2025-08-26",42.47,42.579,-0.098,-0.23,{"date":1761,"open":1710,"high":1710,"low":1277,"close":1762,"change":1763,"percent_change":586,"volume":661,"transactions":9,"vwap":1762},"2025-08-25",42.677,-0.374,{"date":1765,"open":1766,"high":1766,"low":1071,"close":1071,"change":1767,"percent_change":1768,"volume":638,"transactions":9,"vwap":1071},"2025-08-22",43.25,0.468,1.1,{"date":1770,"open":1311,"high":1311,"low":1686,"close":1771,"change":701,"percent_change":702,"volume":174,"transactions":9,"vwap":1771},"2025-08-21",42.583,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":475,"percent_change":1306,"volume":638,"transactions":9,"vwap":1774},"2025-08-20",42.662,{"date":1776,"open":691,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1321,"volume":668,"transactions":9,"vwap":1778},"2025-08-19",42.665,42.582,0.234,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":638,"transactions":9,"vwap":1783},"2025-08-18",42.5,42.348,-0.114,-0.27,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":893,"volume":1645,"transactions":9,"vwap":1789},"2025-08-15",42.652,42.462,-0.146,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1088,"percent_change":149,"volume":1795,"transactions":9,"vwap":1794},"2025-08-14",42.433,42.608,2200,{"date":1797,"open":1689,"high":1798,"low":1689,"close":1798,"change":1799,"percent_change":1800,"volume":1020,"transactions":9,"vwap":1798},"2025-08-13",42.758,0.688,1.64,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":638,"transactions":9,"vwap":1803},"2025-08-12",42.07,0.332,0.8,{"date":1807,"open":1808,"high":1808,"low":1424,"close":1809,"change":1810,"percent_change":1088,"volume":645,"transactions":9,"vwap":1809},"2025-08-11",41.87,41.738,-0.063,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":72,"volume":1816,"transactions":9,"vwap":1814},"2025-08-08",41.76,41.801,0.194,3400,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1263,"percent_change":1327,"volume":638,"transactions":9,"vwap":1819},"2025-08-07",41.607,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":638,"transactions":9,"vwap":1822},"2025-08-06",41.879,0.119,0.28,{"date":1826,"open":1813,"high":1813,"low":1813,"close":1813,"change":1827,"percent_change":1531,"volume":638,"transactions":9,"vwap":1813},"2025-08-05",0.067,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":638,"transactions":9,"vwap":1830},"2025-08-04",41.693,0.434,1.05,{"date":1834,"open":1445,"high":1835,"low":1836,"close":1835,"change":1062,"percent_change":1837,"volume":703,"transactions":9,"vwap":1835},"2025-08-01",41.259,41.196,-0.31,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1274,"transactions":9,"vwap":1843},"2025-07-31",41.58,41.68,41.225,41.389,-0.472,-1.13,{"date":1847,"open":1848,"high":1310,"low":1849,"close":1849,"change":1850,"percent_change":1538,"volume":809,"transactions":9,"vwap":1849},"2025-07-30",42.175,41.861,-0.383,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1339,"change":1481,"percent_change":830,"volume":703,"transactions":9,"vwap":1339},"2025-07-29",42.268,42.216,{"date":1856,"open":1675,"high":723,"low":1857,"close":1858,"change":1859,"percent_change":1537,"volume":1860,"transactions":9,"vwap":1858},"2025-07-28",42.305,42.315,-0.163,1400,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":388,"volume":638,"transactions":9,"vwap":1863},"2025-07-25",42.478,-0.303,{"date":1866,"open":1618,"high":1867,"low":1387,"close":1868,"change":1285,"percent_change":1286,"volume":1816,"transactions":9,"vwap":1868},"2025-07-24",42.91,42.781,{"date":1870,"open":1871,"high":1710,"low":1871,"close":1710,"change":1352,"percent_change":1219,"volume":1872,"transactions":9,"vwap":1710},"2025-07-23",42.817,1600,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":791,"volume":638,"transactions":9,"vwap":1875},"2025-07-22",42.773,0.383,{"date":1878,"open":1879,"high":1257,"low":1880,"close":1880,"change":1881,"percent_change":738,"volume":1274,"transactions":9,"vwap":1880},"2025-07-21",42.51,42.39,0.037,{"date":1883,"open":1277,"high":1277,"low":1884,"close":1884,"change":1885,"percent_change":36,"volume":1860,"transactions":9,"vwap":1884},"2025-07-18",42.353,-0.093,{"date":1887,"open":1691,"high":1691,"low":1691,"close":1691,"change":1888,"percent_change":688,"volume":638,"transactions":9,"vwap":1691},"2025-07-17",0.256,{"date":1890,"open":1891,"high":1892,"low":1325,"close":1892,"change":1683,"percent_change":120,"volume":1893,"transactions":9,"vwap":1892},"2025-07-16",41.92,42.19,13000,{"date":1895,"open":1782,"high":1782,"low":1896,"close":1896,"change":768,"percent_change":1897,"volume":695,"transactions":9,"vwap":1896},"2025-07-15",42.24,-1.08,{"date":1899,"open":1733,"high":1900,"low":1901,"close":1900,"change":1683,"percent_change":120,"volume":894,"transactions":9,"vwap":1900},"2025-07-14",42.7,42.601,{"date":1903,"open":1283,"high":1283,"low":1387,"close":1904,"change":830,"percent_change":1203,"volume":1905,"transactions":9,"vwap":1904},"2025-07-11",42.75,9500,{"date":1907,"open":1908,"high":1908,"low":1290,"close":1290,"change":1909,"percent_change":845,"volume":769,"transactions":9,"vwap":1290},"2025-07-10",43.060001,0.096,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1025,"percent_change":768,"volume":638,"transactions":9,"vwap":1912},"2025-07-09",42.824,{"date":1914,"open":1915,"high":1232,"low":1915,"close":1916,"change":1169,"percent_change":72,"volume":1917,"transactions":9,"vwap":1916},"2025-07-08",42.87,43.02,900,{"date":1919,"open":1023,"high":1023,"low":1920,"close":1921,"change":1850,"percent_change":1922,"volume":1917,"transactions":9,"vwap":1921},"2025-07-07",42.8,42.82,-0.89,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1306,"volume":638,"transactions":9,"vwap":1925},"2025-07-03",43.203,0.083,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1531,"percent_change":1139,"volume":769,"transactions":9,"vwap":1930},"2025-07-02",42.905,43.12,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":638,"transactions":9,"vwap":1933},"2025-07-01",42.96,0.504,1.19,{"date":1937,"open":1690,"high":1938,"low":1406,"close":1938,"change":773,"percent_change":888,"volume":668,"transactions":9,"vwap":1938},"2025-06-30",42.456,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":638,"transactions":9,"vwap":1941},"2025-06-27",42.254,0.244,0.58,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1946,"change":807,"percent_change":1651,"volume":695,"transactions":9,"vwap":1946},"2025-06-26",42.0099983,41.96,{"date":1949,"open":1325,"high":1947,"low":1325,"close":1947,"change":830,"percent_change":1203,"volume":726,"transactions":9,"vwap":1947},"2025-06-25",{"date":1951,"open":1585,"high":1952,"low":1585,"close":1952,"change":1953,"percent_change":1057,"volume":668,"transactions":9,"vwap":1952},"2025-06-24",42.13,0.326,{"date":1955,"open":1956,"high":1957,"low":1843,"close":1957,"change":1958,"percent_change":1314,"volume":809,"transactions":9,"vwap":1957},"2025-06-23",41.53,41.804,0.398,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":100,"volume":726,"transactions":9,"vwap":1963},"2025-06-20",41.52,41.354,41.406,-0.124,{"date":1966,"open":1956,"high":1956,"low":1956,"close":1956,"change":120,"percent_change":1967,"volume":638,"transactions":9,"vwap":1956},"2025-06-18",-0.29,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1706,"percent_change":125,"volume":726,"transactions":9,"vwap":1971},"2025-06-17",41.81,41.65,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":174,"transactions":9,"vwap":1976},"2025-06-16",42.029999,41.83,41.891,0.296,0.71,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":638,"transactions":9,"vwap":1982},"2025-06-13",41.78,41.595,-0.59,-1.4,{"date":1986,"open":1987,"high":1988,"low":1947,"close":1988,"change":1989,"percent_change":1219,"volume":809,"transactions":9,"vwap":1988},"2025-06-12",41.99,42.185,0.125,{"date":1991,"open":1319,"high":1319,"low":1992,"close":1992,"change":1993,"percent_change":1785,"volume":638,"transactions":9,"vwap":1992},"2025-06-11",42.060001,-0.115,{"date":1995,"open":1996,"high":1848,"low":1996,"close":1848,"change":1997,"percent_change":1998,"volume":638,"transactions":9,"vwap":1848},"2025-06-10",41.95,0.465,1.11,{"date":2000,"open":1981,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-06-09",41.88,41.7,41.71,-0.084,-0.2,13400,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-06-06",41.9,41.718,41.794,0.469,1.13,3000,{"date":2016,"open":1435,"high":1435,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":726,"transactions":9,"vwap":2017},"2025-06-05",41.325,-0.179,-0.43,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1341,"percent_change":815,"volume":645,"transactions":9,"vwap":2022},"2025-06-04",41.504,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":1164,"volume":726,"transactions":9,"vwap":2026},"2025-06-03",41.35,41.579,0.277,{"date":2029,"open":1494,"high":2030,"low":2031,"close":2032,"change":579,"percent_change":1358,"volume":846,"transactions":9,"vwap":2032},"2025-06-02",41.31,41.025002,41.302,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":1666,"volume":638,"transactions":9,"vwap":2035},"2025-05-30",41.332,0.052,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":1203,"volume":1040,"transactions":9,"vwap":2040},"2025-05-29",41.39,41.28,-0.165,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":638,"transactions":9,"vwap":2044},"2025-05-28",41.445,-0.315,-0.75,{"date":2048,"open":2049,"high":1813,"low":2049,"close":1813,"change":2050,"percent_change":2051,"volume":726,"transactions":9,"vwap":1813},"2025-05-27",41.742,0.611,1.48,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":230,"volume":780,"transactions":9,"vwap":2055},"2025-05-23",40.97,41.149,-0.193,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1537,"volume":638,"transactions":9,"vwap":2059},"2025-05-22",41.342,-0.158,{"date":2062,"open":619,"high":619,"low":619,"close":619,"change":2063,"percent_change":2064,"volume":638,"transactions":9,"vwap":619},"2025-05-21",-0.653,-1.55,{"date":2066,"open":2067,"high":2067,"low":1319,"close":2068,"change":2069,"percent_change":255,"volume":1667,"transactions":9,"vwap":2068},"2025-05-20",42.3,42.153,-0.177,{"date":2071,"open":1585,"high":1699,"low":1585,"close":1699,"change":1881,"percent_change":738,"volume":780,"transactions":9,"vwap":1699},"2025-05-19",{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":1083,"volume":1368,"transactions":9,"vwap":2075},"2025-05-16",42.028999,42.293,0.264,{"date":2078,"open":2079,"high":2074,"low":2079,"close":2074,"change":2080,"percent_change":380,"volume":645,"transactions":9,"vwap":2074},"2025-05-15",41.94,0.403,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":230,"volume":726,"transactions":9,"vwap":2083},"2025-05-14",41.626,-0.195,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1155,"percent_change":395,"volume":726,"transactions":9,"vwap":2087},"2025-05-13",41.821,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2091},"2025-05-12",41.6,41.67,41.29,1.361,3.38,2600,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1341,"percent_change":702,"volume":780,"transactions":9,"vwap":2100},"2025-05-09",40.26,40.37,40.309,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":1012,"percent_change":490,"volume":638,"transactions":9,"vwap":2104},"2025-05-08",40.395,40.384,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":887,"percent_change":1019,"volume":638,"transactions":9,"vwap":2108},"2025-05-07",40.11,40.169,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":1967,"volume":638,"transactions":9,"vwap":2111},"2025-05-06",39.961,-0.117,{"date":2114,"open":2107,"high":2107,"low":2115,"close":2115,"change":1721,"percent_change":830,"volume":769,"transactions":9,"vwap":2115},"2025-05-05",40.077999,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":638,"transactions":9,"vwap":2118},"2025-05-02",40.147,0.668,1.69,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":645,"transactions":9,"vwap":2124},"2025-05-01",39.83,39.479,-0.202,-0.51,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1827,"percent_change":715,"volume":726,"transactions":9,"vwap":2130},"2025-04-30",38.8,39.681,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":726,"transactions":9,"vwap":2134},"2025-04-29",39.625,39.614,0.122,0.31,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":1320,"volume":726,"transactions":9,"vwap":2139},"2025-04-28",39.492,0.092,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":1409,"volume":638,"transactions":9,"vwap":2143},"2025-04-25",39.4,0.115,{"date":180,"open":176,"high":2146,"low":176,"close":2146,"change":2147,"percent_change":1297,"volume":638,"transactions":9,"vwap":2146},39.285,0.595]