[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SQLV":3,"homepage-market-summary":29,"stock-historical-SQLV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SQLV","2026-10-07",{"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},"Royce Quant Small-Cap Quality Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1829,0.608,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},51.4,51.16,51.43,51.6499,-0.2499,-0.48,2448,55.3,39.95,3182.267318816733,74.6,2322,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":38,"sparkline":53,"date":5},"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":37,"is_up":38,"sparkline":59,"date":5},"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":38,"sparkline":66,"date":5},"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":5},"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":38,"sparkline":81,"date":5},"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":5},"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":38,"sparkline":95,"date":5},"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",[97,102,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":22,"price":105,"is_up":38},"Financials","XLF",53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.68,2772,1011649.097023,41.99,"2025-04-25",[181,184,194,204,215,226,235,244,254,263,271,279,290,300,310,319,328,339,349,358,366,375,385,395,403,412,420,430,439,448,457,465,475,484,492,501,511,520,530,541,550,560,570,577,587,595,604,613,624,634,642,652,661,669,679,689,697,706,714,722,729,738,746,753,759,766,771,777,783,791,796,802,808,815,822,829,837,846,854,861,868,876,882,890,897,905,913,919,926,931,938,944,950,956,964,971,977,983,990,995,1004,1010,1016,1023,1029,1036,1041,1048,1053,1061,1067,1074,1079,1085,1089,1094,1099,1103,1107,1111,1116,1120,1125,1131,1136,1141,1147,1153,1159,1166,1170,1176,1183,1191,1197,1204,1208,1213,1218,1223,1228,1234,1238,1243,1249,1256,1263,1269,1275,1279,1284,1291,1298,1305,1311,1315,1320,1325,1332,1339,1343,1347,1352,1356,1363,1368,1372,1379,1386,1391,1396,1403,1409,1414,1419,1424,1430,1436,1442,1448,1454,1461,1468,1471,1476,1480,1485,1490,1497,1503,1507,1512,1518,1523,1527,1531,1536,1539,1543,1549,1555,1560,1564,1570,1576,1581,1587,1593,1599,1605,1610,1614,1620,1626,1631,1636,1643,1648,1654,1661,1666,1671,1677,1684,1689,1695,1700,1704,1709,1716,1722,1728,1735,1742,1748,1752,1758,1763,1769,1774,1778,1783,1788,1794,1802,1807,1813,1818,1823,1829,1836,1841,1846,1852,1858,1863,1868,1872,1876,1880,1885,1889,1893,1897,1902,1908,1912,1917,1923,1927,1931,1937,1942,1946,1952,1959,1966,1971,1977,1980,1984,1988,1992,1997,2001,2004,2008,2012,2018,2022,2026,2031,2036,2042,2048,2052,2058,2064,2071,2078,2084,2087,2091,2096,2101,2106,2111,2115,2121,2126,2132,2137,2142,2147,2151,2156,2163,2168,2173,2178,2182,2187,2194,2202,2208,2214,2220,2224,2230,2236,2242,2247,2250,2254,2259,2266,2270,2276,2281,2287,2291,2294,2299,2304,2309,2315,2321,2328,2332,2337,2341,2345,2350,2352,2358,2363,2370,2376,2382,2387,2392,2398,2403,2408,2412],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},49,51.341,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",51.79,51.8,51.6199,-0.0696,-0.13,1516.0077,50,51.7222,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",51.67,51.84,51.7195,0.3266,0.64,999.0077,52,51.7736,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",51.615,51.68,51.39,51.3929,0.1685,0.33,7231.823755,78,51.4579,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",50.77,51.34,50.58,51.2244,0.3511,0.69,65672.2027,94,51.2518,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",51.13,50.8733,-0.1896,-0.37,1374.0077,43,50.96,{"date":236,"open":18,"high":18,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",50.86,51.0629,-0.2089,-0.41,2247.8187,54,50.9348,{"date":245,"open":19,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",51.49,51.2301,51.2718,-0.3792,-0.73,4584.956473,76,51.287,{"date":255,"open":256,"high":207,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",51.45,51.651,0.161,0.31,4597.0077,63,51.6121,{"date":264,"open":265,"high":265,"low":266,"close":246,"change":267,"percent_change":268,"volume":269,"transactions":252,"vwap":270},"2026-09-24",51.58,51.1601,-0.0227,-0.04,6360.0078,51.2912,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":192,"vwap":278},"2026-09-23",51.91,51.5127,-0.7673,-1.47,1469.8029,51.7378,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",52.43,52.46,52.13,52.28,0.2212,0.42,10937.7219,57,52.1798,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",52.29,52.02,52.0588,0.0815,0.16,12761.2729,84,52.0906,{"date":301,"open":302,"high":293,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",51.95,51.87,51.9773,-0.4461,-0.85,6837.4221,68,51.9222,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",53.2,52.4234,-0.1406,-0.27,1533.289636,65,52.7261,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":22,"volume":325,"transactions":326,"vwap":327},"2026-09-16",52.9,52.37,52.564,-0.2549,9594.3344,151,52.5883,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",52.78,52.95,52.75,52.8189,-0.2434,-0.46,2329.1884,59,52.8284,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",52.8,53.34,53.0623,0.0323,0.06,24837.499457,153,52.9666,{"date":350,"open":351,"high":352,"low":331,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":337,"vwap":357},"2026-09-11",53,53.08,53.03,0.3407,0.65,2278.1884,53.0083,{"date":359,"open":330,"high":330,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":288,"vwap":365},"2026-09-10",52.625,52.6893,-0.2968,-0.56,2062.1884,52.7063,{"date":367,"open":312,"high":312,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",52.94,52.9861,-0.5581,-1.04,1441.1884,51,53.0703,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",53.6899,53.78,53.5442,-0.7789,-1.43,3188.1879,62,53.6805,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",54.1,54.36,54.3231,0.0997,0.18,1709.1884,46,54.215,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":345,"volume":400,"transactions":401,"vwap":402},"2026-09-03",54.38,54.2234,0.0312,1165.1884,64,54.3122,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":242,"vwap":411},"2026-09-02",54.37,54.39,54.1922,0.7621,1.43,2354.1884,54.326,{"date":413,"open":105,"high":105,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":182,"vwap":419},"2026-09-01",53.42,53.4301,-0.6484,-1.2,4424.7789,53.4823,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",54.15,54.07,54.0785,-0.3815,-0.7,923.3115,35,54.0865,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",54.75,54.46,-0.0031,-0.01,977.3115,34,54.5919,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":351,"vwap":447},"2026-08-27",54.31,54.5899,54.4631,0.0281,0.05,3079.801572,54.4908,{"date":449,"open":450,"high":451,"low":397,"close":452,"change":453,"percent_change":155,"volume":454,"transactions":455,"vwap":456},"2026-08-26",54.49,54.6,54.435,-0.1315,1447.3115,31,54.5167,{"date":458,"open":405,"high":459,"low":441,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",54.5665,0.1628,0.3,6581.3115,67,54.4192,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",54.69,54.85,54.4037,-0.2053,-0.38,1014.539146,95,54.657,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":373,"vwap":483},"2026-08-21",54.66,54.4899,54.609,0.3364,0.62,2236.1395,54.5209,{"date":485,"open":405,"high":486,"low":487,"close":487,"change":488,"percent_change":306,"volume":489,"transactions":490,"vwap":491},"2026-08-20",54.45,54.2726,-0.4629,2737.352876,44,54.4051,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":242,"vwap":500},"2026-08-19",54.89,55.1499,54.7355,0.2347,0.43,1341.6665,54.9893,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",54.51,54.77,54.5008,0.0224,0.04,1856.3115,60,54.7482,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":463,"vwap":519},"2026-08-17",54.93,54.47,54.4784,-0.6336,-1.15,2969.4156,54.7044,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":401,"vwap":529},"2026-08-14",55.09,55.14,55.05,55.112,0.002,0,2386.293345,55.1942,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",55.01,55.13,54.645,55.11,0.6176,1.13,817.824451,41,54.9258,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":539,"vwap":549},"2026-08-12",54.33,54.4924,54.18,-0.0489,-0.09,713.3115,54.3026,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",54.56,54.86,54.5413,-0.0446,-0.08,4356.088353,101,54.6823,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",54.76,54.57,54.5859,-0.3032,-0.55,5323.633,85,54.6341,{"date":571,"open":562,"high":572,"low":562,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":490,"vwap":576},"2026-08-07",54.8891,0.641,1.18,1106.733,54.7963,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",54.73,54.19,54.2481,-0.5042,-0.92,4669.1727,121,54.3341,{"date":588,"open":24,"high":24,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",54.7523,-0.463,-0.84,6264.7147,73,54.8623,{"date":596,"open":405,"high":597,"low":405,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",55.24,55.2153,0.8535,1.57,5752.4457,130,54.9586,{"date":605,"open":387,"high":606,"low":387,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",54.42,54.3618,1.2723,2.4,7419.665315,81,54.3228,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",52.66,53.16,52.49,53.0895,-0.2418,-0.45,109477.7147,306,52.89,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":250,"volume":631,"transactions":632,"vwap":633},"2026-07-30",53.06,53.62,52.8796,53.3313,-0.3941,2407.7147,32,53.1846,{"date":635,"open":636,"high":387,"low":637,"close":637,"change":638,"percent_change":363,"volume":639,"transactions":640,"vwap":641},"2026-07-29",53.83,53.7254,-0.3024,99685.696161,36,53.8654,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",53.96,54.0278,53.92,0.9938,1.87,572.7147,33,53.9359,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":373,"vwap":660},"2026-07-27",52.87,53.034,52.82,0.8247,1.58,2584.7147,52.8983,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":87,"volume":666,"transactions":667,"vwap":668},"2026-07-24",52.48,52.2093,0.4711,441.7147,23,52.4488,{"date":670,"open":186,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",51.8499,51.56,51.7382,-0.5633,-1.08,1709.7147,38,51.7242,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",52.69,52.25,52.3015,-0.5133,-0.97,1150.810204,30,52.3724,{"date":690,"open":691,"high":692,"low":332,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":351,"vwap":696},"2026-07-21",52.79,52.8148,0.0467,0.09,1318.7147,52.7504,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":650,"vwap":705},"2026-07-20",52.6802,52.9426,52.7681,-0.3375,-0.64,1980.7147,52.8226,{"date":707,"open":708,"high":708,"low":331,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":509,"vwap":713},"2026-07-17",53.19,53.1056,-0.4998,-0.93,10894.664531,52.9832,{"date":715,"open":656,"high":716,"low":656,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":490,"vwap":721},"2026-07-16",53.65,53.6054,0.7725,1.46,1183.7147,53.1626,{"date":723,"open":282,"high":353,"low":282,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":437,"vwap":728},"2026-07-15",52.8329,0.4247,0.81,604.7147,52.8123,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":124,"volume":735,"transactions":736,"vwap":737},"2026-07-14",52.71,52.35,52.4082,-0.3075,1349.119842,42,52.4395,{"date":739,"open":654,"high":654,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",52.7157,0.2157,0.41,1457.835406,37,52.7565,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":742,"volume":752,"transactions":9,"vwap":750},"2026-07-10",52.57,52.39,52.5,0.214,2000,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",52.286,0.505,0.98,100,{"date":760,"open":761,"high":187,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",51.55,51.781,-0.714,-1.36,1800,{"date":767,"open":615,"high":615,"low":663,"close":768,"change":769,"percent_change":363,"volume":770,"transactions":9,"vwap":768},"2026-07-07",52.495,-0.296,300,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":498,"volume":776,"transactions":9,"vwap":774},"2026-07-06",52.68,52.791,0.228,200,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":556,"volume":782,"transactions":9,"vwap":780},"2026-07-02",52.85,52.563,-0.042,700,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",52.12,52.955,52.605,0.494,0.95,800,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":445,"volume":776,"transactions":9,"vwap":794},"2026-06-30",52.07,52.111,0.028,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":782,"transactions":9,"vwap":799},"2026-06-29",52.060001,52.083,0.165,0.32,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":782,"transactions":9,"vwap":805},"2026-06-26",50.51,51.918,1.347,2.66,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":547,"volume":814,"transactions":9,"vwap":812},"2026-06-25",50.89,50.46,50.571,-0.047,1100,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",50.64,50.618,0.636,1.27,400,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",49.3,49.982,0.413,0.83,1300,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",50.040001,49.5,49.569,-0.297,-0.6,1200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",49.8,49.94,49.65,49.866,0.472,0.96,2700,{"date":847,"open":831,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",50.07,49.33,49.394,-0.612,-1.22,4200,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",50.43,50.0060005,-0.013,-0.03,2200,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",50.81,50.019001,-0.57,-1.13,1400,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",50.4,50.78,50.589,0.247,0.49,500,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":782,"transactions":9,"vwap":879},"2026-06-11",49.69,50.342,0.868,1.75,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":836,"transactions":9,"vwap":887},"2026-06-10",49.48,49.89,49.45,49.474,-0.076,-0.15,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":821,"transactions":9,"vwap":894},"2026-06-09",49.87,49.25,49.55,0.499,1.02,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",49.09,49.24,49.050999,0.436,0.9,600,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",49.21,48.48,48.615,-0.762,-1.54,900,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":821,"transactions":9,"vwap":916},"2026-06-04",49.040001,49.377,0.813,1.67,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":912,"transactions":9,"vwap":923},"2026-06-03",48.55,48.63,48.564,-0.818,-1.66,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":296,"volume":821,"transactions":9,"vwap":929},"2026-06-02",49.37,49.382,0.077,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",48.77,49.305,0.257,0.52,2100,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":335,"volume":943,"transactions":9,"vwap":941},"2026-05-29",49.36,49.048,-0.226,2400,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":790,"transactions":9,"vwap":947},"2026-05-28",49.218,49.274,0.102,0.21,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":790,"transactions":9,"vwap":953},"2026-05-27",49.029999,49.172,0.27,0.55,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-05-26",48.72,48.902,48.69,0.553,1.14,3000,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":875,"transactions":9,"vwap":968},"2026-05-22",48.049999,48.36,48.349,0.554,1.16,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":874,"volume":976,"transactions":9,"vwap":974},"2026-05-21",47.28,47.795,0.233,1500,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":912,"transactions":9,"vwap":980},"2026-05-20",47.329,47.562,0.866,1.85,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":828,"transactions":9,"vwap":987},"2026-05-19",46.74,46.901,46.696,-0.461,-0.98,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":826,"percent_change":994,"volume":867,"transactions":9,"vwap":993},"2026-05-18",47.2,47.157,0.88,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",46.88,47.040001,46.69,46.744,-0.583,-1.23,2300,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":391,"volume":875,"transactions":9,"vwap":1008},"2026-05-14",47.3,47.62,47.327,0.087,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":160,"percent_change":1015,"volume":782,"transactions":9,"vwap":1013},"2026-05-13",47.14,47.24,47.02,-0.53,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":782,"transactions":9,"vwap":1019},"2026-05-12",47.35,47.49,47.31,-0.353,-0.74,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":821,"transactions":9,"vwap":1026},"2026-05-11",48.31,47.843,-0.727,-1.5,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":828,"transactions":9,"vwap":1032},"2026-05-08",48.07,48.57,48.029999,0.117,0.24,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":875,"transactions":9,"vwap":1038},"2026-05-07",48.453,0.055,0.11,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":790,"transactions":9,"vwap":1044},"2026-05-06",48.33,48.398,48.32,0.113,0.23,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":970,"volume":836,"transactions":9,"vwap":1051},"2026-05-05",47.86,48.285,0.552,{"date":1054,"open":1050,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",47.9,47.68,47.733,-0.487,-1.01,4700,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":461,"volume":782,"transactions":9,"vwap":1065},"2026-05-01",48.24,48.12,48.22,0.146,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",47.26,48.074001,0.675,1.42,5600,{"date":1075,"open":966,"high":966,"low":1018,"close":1076,"change":1077,"percent_change":1078,"volume":867,"transactions":9,"vwap":1076},"2026-04-29",47.399,-0.718,-1.49,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":790,"transactions":9,"vwap":1082},"2026-04-28",48.14,48.117,0.132,0.28,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":498,"volume":770,"transactions":9,"vwap":1087},"2026-04-27",47.985,0.205,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":954,"volume":814,"transactions":9,"vwap":1092},"2026-04-24",47.55,47.78,0.13,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":165,"volume":904,"transactions":9,"vwap":1097},"2026-04-23",47.8,47.65,-0.329,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":258,"percent_change":1102,"volume":776,"transactions":9,"vwap":1101},"2026-04-22",47.979,0.34,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":165,"volume":776,"transactions":9,"vwap":1105},"2026-04-21",47.818,-0.331,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":72,"volume":770,"transactions":9,"vwap":1109},"2026-04-20",48.149,0.225,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":758,"transactions":9,"vwap":1113},"2026-04-17",47.924,1.038,2.21,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":211,"volume":758,"transactions":9,"vwap":1118},"2026-04-16",46.886,0.153,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":776,"transactions":9,"vwap":1122},"2026-04-15",46.733,0.058,0.12,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":875,"transactions":9,"vwap":1128},"2026-04-14",46.71,46.675,0.355,0.77,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":573,"percent_change":1135,"volume":976,"transactions":9,"vwap":1134},"2026-04-13",45.64,46.32,1.4,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":583,"volume":904,"transactions":9,"vwap":1139},"2026-04-10",45.63,45.679,-0.423,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":875,"transactions":9,"vwap":1144},"2026-04-09",45.59,46.102,0.347,0.76,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":904,"transactions":9,"vwap":1150},"2026-04-08",46.060001,45.755,0.913,2.04,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":821,"transactions":9,"vwap":1156},"2026-04-07",44.82,44.842,0.078,0.17,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":836,"transactions":9,"vwap":1162},"2026-04-06",44.69,44.764,44.68,0.265,0.6,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1102,"volume":770,"transactions":9,"vwap":1168},"2026-04-02",44.499,0.15,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":776,"transactions":9,"vwap":1173},"2026-04-01",44.29,44.349,0.279,0.63,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":782,"transactions":9,"vwap":1179},"2026-03-31",44.029999,44.07,43.71,0.613,1.41,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-30",43.86,43.43,43.457,-0.023,-0.05,2500,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":875,"transactions":9,"vwap":1194},"2026-03-27",43.74,43.48,-0.797,-1.8,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":904,"transactions":9,"vwap":1200},"2026-03-26",44.26,44.277,44.25,-0.233,-0.52,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":286,"percent_change":789,"volume":782,"transactions":9,"vwap":1207},"2026-03-25",44.14,44.51,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":758,"transactions":9,"vwap":1210},"2026-03-24",44.09,0.195,0.44,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":821,"transactions":9,"vwap":1215},"2026-03-23",43.895,1.003,2.34,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":770,"transactions":9,"vwap":1220},"2026-03-20",42.892,-0.524,-1.21,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":936,"volume":790,"transactions":9,"vwap":1226},"2026-03-19",42.79,43.416,0.224,{"date":1229,"open":1194,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":782,"transactions":9,"vwap":1231},"2026-03-18",43.54,43.192,-0.687,-1.57,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":936,"volume":776,"transactions":9,"vwap":1236},"2026-03-17",43.879,0.229,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":758,"transactions":9,"vwap":1240},"2026-03-16",43.65,0.176,0.4,{"date":1244,"open":1245,"high":1180,"low":1246,"close":1247,"change":1248,"percent_change":694,"volume":867,"transactions":9,"vwap":1247},"2026-03-13",43.66,43.4,43.474,0.039,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-12",43.69,43.435,-0.725,-1.64,5500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":943,"transactions":9,"vwap":1259},"2026-03-11",44.11,44.16,44.0099983,-0.086,-0.19,{"date":1264,"open":1199,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":912,"transactions":9,"vwap":1266},"2026-03-10",44.35,44.246,-0.191,-0.43,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":527,"percent_change":527,"volume":1274,"transactions":9,"vwap":1273},"2026-03-09",43.56,44.48,44.437,5400,{"date":1276,"open":1273,"high":1273,"low":1273,"close":1273,"change":1277,"percent_change":1278,"volume":776,"transactions":9,"vwap":1273},"2026-03-06",-0.835,-1.84,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":134,"volume":770,"transactions":9,"vwap":1282},"2026-03-05",45.29,45.272,-0.693,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":782,"transactions":9,"vwap":1288},"2026-03-04",46.049999,46.080002,45.965,0.396,0.87,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":426,"volume":1297,"transactions":9,"vwap":1295},"2026-03-03",44.7,45.603,45.569,-0.323,5000,{"date":1299,"open":1143,"high":1300,"low":1143,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-02",45.905,45.892,0.306,0.67,7000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":821,"transactions":9,"vwap":1308},"2026-02-27",45.54,45.586,-0.741,-1.6,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":498,"volume":776,"transactions":9,"vwap":1313},"2026-02-26",46.327,0.2,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1303,"volume":770,"transactions":9,"vwap":1318},"2026-02-25",45.9,46.127,0.307,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":896,"volume":912,"transactions":9,"vwap":1323},"2026-02-24",45.76,45.82,0.461,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-23",45.36,45.359,-1.039,-2.24,3100,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":955,"volume":1338,"transactions":9,"vwap":1336},"2026-02-20",46.02,46.57,46.398,0.253,13900,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1189,"percent_change":1342,"volume":770,"transactions":9,"vwap":1341},"2026-02-19",46.145,-0.11,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1242,"volume":776,"transactions":9,"vwap":1345},"2026-02-18",46.195,0.186,{"date":1348,"open":1143,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":190,"volume":782,"transactions":9,"vwap":1349},"2026-02-17",46.0089989,45.563,-0.061,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1354,"change":573,"percent_change":1182,"volume":912,"transactions":9,"vwap":1354},"2026-02-13",46.07,46.0099983,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":910,"percent_change":1362,"volume":1003,"transactions":9,"vwap":1361},"2026-02-12",45.45,45.49,45.21,45.429,-1.65,{"date":1364,"open":1354,"high":1365,"low":1354,"close":1366,"change":1367,"percent_change":835,"volume":828,"transactions":9,"vwap":1366},"2026-02-11",46.22,46.191,-0.281,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":498,"volume":776,"transactions":9,"vwap":1370},"2026-02-10",46.472,0.197,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":1378,"volume":1003,"transactions":9,"vwap":1375},"2026-02-09",46.11,46.275,46.075001,-0.316,-0.68,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":782,"transactions":9,"vwap":1383},"2026-02-06",46.44,46.6,46.591,1.119,2.46,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":776,"transactions":9,"vwap":1388},"2026-02-05",45.472,-0.505,-1.1,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1135,"volume":821,"transactions":9,"vwap":1394},"2026-02-04",46.040001,45.977,0.634,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":306,"volume":1402,"transactions":9,"vwap":1400},"2026-02-03",45.72,44.97,45.343,-0.39,1900,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":790,"transactions":9,"vwap":1406},"2026-02-02",45.88,45.733,0.721,1.6,{"date":1410,"open":1411,"high":1412,"low":1163,"close":1412,"change":1413,"percent_change":259,"volume":875,"transactions":9,"vwap":1412},"2026-01-30",44.767,45.012001,0.138,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":875,"transactions":9,"vwap":1416},"2026-01-29",44.874,0.381,0.86,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":776,"transactions":9,"vwap":1421},"2026-01-28",44.493,-0.387,-0.86,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":620,"volume":790,"transactions":9,"vwap":1428},"2026-01-27",45.0099983,44.692,44.88,-0.203,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":821,"transactions":9,"vwap":1433},"2026-01-26",44.94,45.083,-0.07,-0.16,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":821,"transactions":9,"vwap":1439},"2026-01-23",45.39,45.153,-0.842,-1.83,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1303,"volume":782,"transactions":9,"vwap":1446},"2026-01-22",46.26,45.975,45.995,0.304,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":912,"transactions":9,"vwap":1451},"2026-01-21",45.064999,45.691,1.11,2.49,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":828,"transactions":9,"vwap":1458},"2026-01-20",44.53,44.791,44.581,-0.594,-1.31,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-16",45.23,45.175,-0.306,-0.67,2800,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":936,"percent_change":970,"volume":770,"transactions":9,"vwap":1470},"2026-01-15",45.481,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":874,"volume":904,"transactions":9,"vwap":1474},"2026-01-14",44.85,44.961,0.221,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":865,"volume":821,"transactions":9,"vwap":1478},"2026-01-13",44.74,-0.255,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":345,"volume":836,"transactions":9,"vwap":1483},"2026-01-12",44.95,44.995,0.025,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1399,"change":1489,"percent_change":801,"volume":875,"transactions":9,"vwap":1399},"2026-01-09",44.55,45.02,0.145,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":836,"transactions":9,"vwap":1494},"2026-01-08",44.62,44.89,44.825,0.717,1.63,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":770,"transactions":9,"vwap":1500},"2026-01-07",44.18,44.108,-0.208,-0.47,{"date":1504,"open":1210,"high":1505,"low":1210,"close":1505,"change":1165,"percent_change":1506,"volume":821,"transactions":9,"vwap":1505},"2026-01-06",44.316,1.37,{"date":1508,"open":1509,"high":1178,"low":1509,"close":1510,"change":1511,"percent_change":658,"volume":860,"transactions":9,"vwap":1510},"2026-01-05",43.64,43.716,0.678,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":875,"transactions":9,"vwap":1515},"2026-01-02",43.36,43.037998,-0.143,-0.33,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":776,"transactions":9,"vwap":1520},"2025-12-31",43.181,-0.349,-0.8,{"date":1524,"open":1251,"high":1251,"low":1525,"close":1525,"change":1435,"percent_change":231,"volume":1526,"transactions":9,"vwap":1525},"2025-12-30",43.53,3900,{"date":1528,"open":1180,"high":1529,"low":1251,"close":1251,"change":1530,"percent_change":1268,"volume":814,"transactions":9,"vwap":1251},"2025-12-29",43.72,-0.187,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1434,"volume":821,"transactions":9,"vwap":1534},"2025-12-26",43.83,43.877,-0.031,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":775,"percent_change":936,"volume":758,"transactions":9,"vwap":1538},"2025-12-24",43.908,{"date":1540,"open":1180,"high":1180,"low":1240,"close":1541,"change":1542,"percent_change":363,"volume":836,"transactions":9,"vwap":1541},"2025-12-23",43.68,-0.246,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":875,"transactions":9,"vwap":1546},"2025-12-22",44.049999,43.926,0.203,0.46,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":828,"transactions":9,"vwap":1552},"2025-12-19",43.9,43.723,-0.368,-0.83,{"date":1556,"open":1201,"high":1201,"low":1557,"close":1558,"change":1371,"percent_change":1559,"volume":845,"transactions":9,"vwap":1558},"2025-12-18",44.02,44.091,0.45,{"date":1561,"open":1557,"high":1259,"low":1562,"close":1562,"change":556,"percent_change":1563,"volume":828,"transactions":9,"vwap":1562},"2025-12-17",43.894,-0.18,{"date":1565,"open":1178,"high":1178,"low":1566,"close":1567,"change":190,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-16",43.92,43.974,-0.29,1700,{"date":1571,"open":1572,"high":1572,"low":1545,"close":1573,"change":1574,"percent_change":426,"volume":1575,"transactions":9,"vwap":1573},"2025-12-15",44.272,44.104,-0.312,4400,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1015,"volume":790,"transactions":9,"vwap":1579},"2025-12-12",44.75,44.416,-0.236,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":790,"transactions":9,"vwap":1584},"2025-12-11",44.47,44.652,0.364,0.82,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":782,"transactions":9,"vwap":1590},"2025-12-10",43.75,44.288,0.986,2.28,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1003,"transactions":9,"vwap":1596},"2025-12-09",43.475,43.302,0.255,0.59,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":904,"transactions":9,"vwap":1602},"2025-12-08",43.118,43.047001,-0.135,-0.31,{"date":1606,"open":1194,"high":1194,"low":1607,"close":1608,"change":1609,"percent_change":1435,"volume":836,"transactions":9,"vwap":1608},"2025-12-05",43.15,43.182,-0.071,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":37,"volume":875,"transactions":9,"vwap":1612},"2025-12-04",43.253,-0.096,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":173,"transactions":9,"vwap":1617},"2025-12-03",43.316,43.349,0.735,1.72,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":694,"volume":173,"transactions":9,"vwap":1624},"2025-12-02",42.64,42.75,42.614,0.038,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1516,"percent_change":1517,"volume":814,"transactions":9,"vwap":1630},"2025-12-01",42.29,42.62,42.576,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":776,"transactions":9,"vwap":1633},"2025-11-28",42.719,0.041,0.1,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1559,"volume":1642,"transactions":9,"vwap":1640},"2025-11-26",42.53,42.73,42.678,0.19,18500,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1592,"volume":790,"transactions":9,"vwap":1646},"2025-11-25",41.74,42.488,0.949,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":867,"transactions":9,"vwap":1651},"2025-11-24",41.6,41.539,0.309,0.75,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":814,"transactions":9,"vwap":1658},"2025-11-21",39.99,41.43,41.23,1.28,3.2,{"date":1662,"open":1663,"high":1663,"low":25,"close":25,"change":1664,"percent_change":1665,"volume":790,"transactions":9,"vwap":25},"2025-11-20",40.94,-0.429,-1.06,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":758,"transactions":9,"vwap":1668},"2025-11-19",40.379,-0.249,-0.61,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":912,"transactions":9,"vwap":1674},"2025-11-18",40.59,40.628,0.057,0.14,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-17",41.37,40.571,-0.916,-2.21,1600,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1604,"volume":904,"transactions":9,"vwap":1687},"2025-11-14",41.5,41.487,-0.128,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":770,"transactions":9,"vwap":1692},"2025-11-13",41.728,41.615,-0.577,-1.37,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":445,"volume":821,"transactions":9,"vwap":1698},"2025-11-12",42.3,42.192,0.019,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1337,"percent_change":1165,"volume":776,"transactions":9,"vwap":1703},"2025-11-11",42.165,42.173,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":172,"volume":765,"transactions":9,"vwap":1707},"2025-11-10",41.52,41.92,0.415,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":1715,"volume":1003,"transactions":9,"vwap":1712},"2025-11-07",41.3,41.505,41.261,0.108,0.26,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":937,"transactions":9,"vwap":1719},"2025-11-06",41.69,41.397,-0.493,-1.18,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":770,"transactions":9,"vwap":1725},"2025-11-05",41.49,41.89,0.466,1.12,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":912,"transactions":9,"vwap":1732},"2025-11-04",41.32,41.45,41.424,-0.206,-0.49,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":821,"transactions":9,"vwap":1739},"2025-11-03",41.72,41.407,41.63,-0.116,-0.28,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1212,"volume":845,"transactions":9,"vwap":1746},"2025-10-31",41.67,41.79,41.746,0.183,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":114,"volume":758,"transactions":9,"vwap":1750},"2025-10-30",41.563,-0.132,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":165,"percent_change":1757,"volume":836,"transactions":9,"vwap":1756},"2025-10-29",42.35,42.39,41.695,-1.63,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":471,"volume":770,"transactions":9,"vwap":1761},"2025-10-28",42.43,42.385,-0.163,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":821,"transactions":9,"vwap":1766},"2025-10-27",42.86,42.548,-0.214,-0.5,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1653,"volume":904,"transactions":9,"vwap":1772},"2025-10-24",42.85,42.762,0.318,{"date":1775,"open":1628,"high":1776,"low":1628,"close":1776,"change":1777,"percent_change":1586,"volume":770,"transactions":9,"vwap":1776},"2025-10-23",42.444,0.344,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1466,"volume":790,"transactions":9,"vwap":1781},"2025-10-22",42.040001,42.099998,-0.286,{"date":1784,"open":1780,"high":1785,"low":1780,"close":1785,"change":1786,"percent_change":1787,"volume":173,"transactions":9,"vwap":1785},"2025-10-21",42.386,0.295,0.7,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":658,"volume":828,"transactions":9,"vwap":1792},"2025-10-20",41.76,42.15,42.091,0.655,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":160,"volume":1801,"transactions":9,"vwap":1799},"2025-10-17",41.4,41.54,41.31,41.436,-0.104,73200,{"date":1803,"open":1804,"high":1797,"low":1805,"close":1797,"change":1806,"percent_change":911,"volume":836,"transactions":9,"vwap":1797},"2025-10-16",41.44,41.431,-0.651,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1169,"volume":1190,"transactions":9,"vwap":1811},"2025-10-15",42.32,42.02,42.191,0.062,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1793,"percent_change":658,"volume":1569,"transactions":9,"vwap":1817},"2025-10-14",41.58,42.13,42.129,{"date":1819,"open":1730,"high":1820,"low":1730,"close":1820,"change":1821,"percent_change":1822,"volume":904,"transactions":9,"vwap":1820},"2025-10-13",41.474,0.793,1.95,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":765,"transactions":9,"vwap":1826},"2025-10-10",41.26,40.681,-1.401,-3.33,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":867,"transactions":9,"vwap":1833},"2025-10-09",42.28,42.07,42.082001,-0.474,-1.11,{"date":1837,"open":1638,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":874,"volume":782,"transactions":9,"vwap":1838},"2025-10-08",42.556,42.52,0.209,{"date":1842,"open":1754,"high":1755,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":912,"transactions":9,"vwap":1843},"2025-10-07",42.347,-0.51,-1.19,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":860,"transactions":9,"vwap":1849},"2025-10-06",43.3,42.857,-0.231,-0.54,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1727,"volume":912,"transactions":9,"vwap":1856},"2025-10-03",43.33,43.084999,43.088001,0.479,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1530,"percent_change":1862,"volume":1467,"transactions":9,"vwap":1861},"2025-10-02",42.84,42.609,-0.44,{"date":1864,"open":1865,"high":1765,"low":1865,"close":1866,"change":345,"percent_change":1676,"volume":1867,"transactions":9,"vwap":1866},"2025-10-01",42.6,42.796,4500,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1093,"volume":821,"transactions":9,"vwap":1870},"2025-09-30",42.736,0.056,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1517,"percent_change":94,"volume":770,"transactions":9,"vwap":1875},"2025-09-29",43.26,42.68,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":72,"percent_change":1879,"volume":758,"transactions":9,"vwap":1878},"2025-09-26",43.0099983,1.1,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":770,"transactions":9,"vwap":1882},"2025-09-25",42.54,-0.498,-1.16,{"date":1886,"open":1887,"high":1887,"low":1515,"close":1515,"change":1888,"percent_change":1517,"volume":770,"transactions":9,"vwap":1515},"2025-09-24",43.31,-0.142,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1580,"percent_change":1851,"volume":912,"transactions":9,"vwap":1892},"2025-09-23",43.62,43.18,{"date":1894,"open":1895,"high":1226,"low":1895,"close":1226,"change":1896,"percent_change":1175,"volume":904,"transactions":9,"vwap":1226},"2025-09-22",43.12,0.272,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":776,"transactions":9,"vwap":1899},"2025-09-19",43.144,-0.682,-1.56,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1526,"transactions":9,"vwap":1905},"2025-09-18",43.35,43.826,0.909,2.12,{"date":1909,"open":1230,"high":1230,"low":1910,"close":1910,"change":1911,"percent_change":231,"volume":1569,"transactions":9,"vwap":1910},"2025-09-17",42.917,-0.158,{"date":1913,"open":1878,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":889,"volume":976,"transactions":9,"vwap":1914},"2025-09-16",43.075001,42.94,-0.064,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":790,"transactions":9,"vwap":1920},"2025-09-15",43.19,43.139,-0.027,-0.06,{"date":1924,"open":1854,"high":1854,"low":1925,"close":1925,"change":1926,"percent_change":134,"volume":770,"transactions":9,"vwap":1925},"2025-09-12",43.166,-0.661,{"date":1928,"open":1891,"high":1929,"low":1891,"close":1929,"change":1930,"percent_change":1152,"volume":912,"transactions":9,"vwap":1929},"2025-09-11",43.827,0.877,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1568,"volume":814,"transactions":9,"vwap":1935},"2025-09-10",43.029999,42.91,42.95,-0.123,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":770,"transactions":9,"vwap":1939},"2025-09-09",43.073002,-0.337,-0.78,{"date":1943,"open":1193,"high":1193,"low":1944,"close":1945,"change":1688,"percent_change":1568,"volume":867,"transactions":9,"vwap":1945},"2025-09-08",43.37,43.41,{"date":1947,"open":1948,"high":1948,"low":1246,"close":1949,"change":1950,"percent_change":1951,"volume":836,"transactions":9,"vwap":1949},"2025-09-05",43.7,43.538,-0.045,-0.1,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-04",43.060001,43.583,0.57,1.33,3500,{"date":1960,"open":1961,"high":1514,"low":1962,"close":1963,"change":1964,"percent_change":1401,"volume":1965,"transactions":9,"vwap":1963},"2025-09-03",43.07,42.89,43.013,-0.167,3400,{"date":1967,"open":1968,"high":1892,"low":1969,"close":1892,"change":160,"percent_change":124,"volume":1970,"transactions":9,"vwap":1892},"2025-09-02",42.97,42.93,11200,{"date":1972,"open":1973,"high":1974,"low":1186,"close":1186,"change":1951,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1186},"2025-08-29",43.44,43.45,-0.23,26300,{"date":1978,"open":1541,"high":1541,"low":1974,"close":1525,"change":1979,"percent_change":71,"volume":776,"transactions":9,"vwap":1525},"2025-08-28",0.03,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1130,"volume":758,"transactions":9,"vwap":1982},"2025-08-27",43.5,0.332,{"date":1985,"open":1607,"high":1919,"low":1607,"close":1986,"change":1987,"percent_change":1158,"volume":904,"transactions":9,"vwap":1986},"2025-08-26",43.168,0.074,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":80,"volume":776,"transactions":9,"vwap":1990},"2025-08-25",43.094002,-0.343,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":776,"transactions":9,"vwap":1994},"2025-08-22",43.437,1.719,4.12,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":949,"volume":758,"transactions":9,"vwap":1999},"2025-08-21",41.718,0.088,{"date":2002,"open":1739,"high":1739,"low":1739,"close":1739,"change":2003,"percent_change":1466,"volume":758,"transactions":9,"vwap":1739},"2025-08-20",-0.282,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1262,"volume":758,"transactions":9,"vwap":2006},"2025-08-19",41.912,-0.078,{"date":2009,"open":2010,"high":178,"low":2010,"close":178,"change":2011,"percent_change":1102,"volume":904,"transactions":9,"vwap":178},"2025-08-18",41.98,0.143,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":758,"transactions":9,"vwap":2015},"2025-08-15",42.080002,41.847,-0.265,-0.63,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":764,"volume":758,"transactions":9,"vwap":2020},"2025-08-14",42.112,-0.582,{"date":2023,"open":1875,"high":2024,"low":1875,"close":2024,"change":994,"percent_change":2025,"volume":776,"transactions":9,"vwap":2024},"2025-08-13",42.694,2.1,{"date":2027,"open":1711,"high":2028,"low":1711,"close":2028,"change":2029,"percent_change":2030,"volume":912,"transactions":9,"vwap":2028},"2025-08-12",41.814,1.332,3.29,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":296,"volume":875,"transactions":9,"vwap":2034},"2025-08-11",40.46,40.482,0.063,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1547,"percent_change":2041,"volume":904,"transactions":9,"vwap":2040},"2025-08-08",40.37,40.53,40.419,0.5,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1401,"volume":1402,"transactions":9,"vwap":2046},"2025-08-07",40.36,40.064999,40.216,-0.156,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":949,"percent_change":936,"volume":836,"transactions":9,"vwap":2051},"2025-08-06",40.29,40.372,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":726,"volume":790,"transactions":9,"vwap":2055},"2025-08-05",40.060001,40.162,39.81,0.322,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":912,"transactions":9,"vwap":2061},"2025-08-04",39.756,39.84,0.836,2.14,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1440,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-01",39.56,38.73,39.0040016,-2.11,5100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":852,"volume":867,"transactions":9,"vwap":2076},"2025-07-31",40.02,40.24,39.78,39.846,-0.491,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":821,"transactions":9,"vwap":2081},"2025-07-30",40.91,40.337,-0.522,-1.28,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1098,"percent_change":1522,"volume":758,"transactions":9,"vwap":2086},"2025-07-29",40.859,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":507,"percent_change":1635,"volume":776,"transactions":9,"vwap":2090},"2025-07-28",41.2,41.188,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":1242,"volume":758,"transactions":9,"vwap":2094},"2025-07-25",40.9,41.148,0.163,{"date":2097,"open":1658,"high":1658,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":845,"transactions":9,"vwap":2098},"2025-07-24",40.985,-0.793,-1.9,{"date":2102,"open":1797,"high":2103,"low":1797,"close":2103,"change":2104,"percent_change":2105,"volume":790,"transactions":9,"vwap":2103},"2025-07-23",41.778,0.734,1.79,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":918,"volume":937,"transactions":9,"vwap":2109},"2025-07-22",40.55,41.043999,0.674,{"date":2112,"open":2113,"high":2113,"low":2038,"close":2038,"change":2114,"percent_change":190,"volume":821,"transactions":9,"vwap":2038},"2025-07-21",40.689,-0.054,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":821,"transactions":9,"vwap":2118},"2025-07-18",41.080002,40.424,-0.363,-0.89,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":1452,"volume":828,"transactions":9,"vwap":2124},"2025-07-17",40.099998,40.787,0.448,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":912,"transactions":9,"vwap":2129},"2025-07-16",40.27,40.339,0.319,0.8,{"date":2133,"open":2134,"high":2134,"low":2073,"close":2073,"change":2135,"percent_change":2136,"volume":867,"transactions":9,"vwap":2073},"2025-07-15",40.95,-1.05,-2.56,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":345,"percent_change":1169,"volume":836,"transactions":9,"vwap":2140},"2025-07-14",40.86,41.07,40.779,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":250,"percent_change":2146,"volume":173,"transactions":9,"vwap":2145},"2025-07-11",41.14,41.0099983,-1.75,{"date":2148,"open":2149,"high":2149,"low":1645,"close":1645,"change":1314,"percent_change":2150,"volume":904,"transactions":9,"vwap":1645},"2025-07-10",41.911,0.48,{"date":2152,"open":2153,"high":1797,"low":2154,"close":1797,"change":1169,"percent_change":2155,"volume":1683,"transactions":9,"vwap":1797},"2025-07-09",41.36,41.21,0.36,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":498,"percent_change":2162,"volume":976,"transactions":9,"vwap":2161},"2025-07-08",41.42,41.455,41.38,41.39,1.05,{"date":2164,"open":2160,"high":2160,"low":2165,"close":2166,"change":2167,"percent_change":1233,"volume":853,"transactions":9,"vwap":2166},"2025-07-07",40.82,40.96,-0.654,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":844,"volume":845,"transactions":9,"vwap":2171},"2025-07-03",41.478,41.614,0.394,{"date":2174,"open":2175,"high":1825,"low":2175,"close":2176,"change":826,"percent_change":2177,"volume":173,"transactions":9,"vwap":2176},"2025-07-02",40.77,41.22,1.01,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":1653,"percent_change":648,"volume":1683,"transactions":9,"vwap":2181},"2025-07-01",40.89,40.807,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":776,"transactions":9,"vwap":2184},"2025-06-30",40.056999,-0.057,-0.14,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1598,"volume":976,"transactions":9,"vwap":2192},"2025-06-27",40.080002,40.22,40.076,40.114,0.234,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1175,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-06-26",39.59,39.91,39.585,39.88,1.61,2900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2206,"change":1401,"percent_change":989,"volume":2207,"transactions":9,"vwap":2206},"2025-06-25",39.36,39.405,39.25,15500,{"date":2209,"open":2066,"high":2210,"low":2211,"close":2212,"change":742,"percent_change":2162,"volume":2213,"transactions":9,"vwap":2212},"2025-06-24",39.701,39.35,39.64,6700,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":742,"percent_change":2219,"volume":1958,"transactions":9,"vwap":2218},"2025-06-23",38.99,39.28,39.23,1.06,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":1434,"percent_change":1563,"volume":828,"transactions":9,"vwap":2223},"2025-06-20",39.17,38.82,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":1093,"volume":173,"transactions":9,"vwap":2228},"2025-06-18",38.895,39.27,38.89,0.052,{"date":2231,"open":2232,"high":2218,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":173,"transactions":9,"vwap":2233},"2025-06-17",39.040001,38.838,-0.392,-1,{"date":2237,"open":2238,"high":2218,"low":2239,"close":2218,"change":2240,"percent_change":2241,"volume":752,"transactions":9,"vwap":2218},"2025-06-16",39.09,39.060001,0.326,0.84,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":758,"transactions":9,"vwap":2244},"2025-06-13",38.904,-0.936,-2.35,{"date":2248,"open":2061,"high":2061,"low":2061,"close":2061,"change":2249,"percent_change":45,"volume":776,"transactions":9,"vwap":2061},"2025-06-12",-0.082,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":1936,"percent_change":1604,"volume":776,"transactions":9,"vwap":2253},"2025-06-11",40.039001,39.922,{"date":2255,"open":2256,"high":2256,"low":25,"close":2257,"change":2258,"percent_change":222,"volume":1402,"transactions":9,"vwap":2257},"2025-06-10",40.13,40.044998,0.275,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":1598,"volume":2265,"transactions":9,"vwap":2263},"2025-06-09",39.73,39.89,39.77,0.232,15100,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":1181,"percent_change":600,"volume":875,"transactions":9,"vwap":2269},"2025-06-06",39.578,39.538,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":1467,"transactions":9,"vwap":2273},"2025-06-05",38.97,38.925,0.032,0.08,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":1517,"volume":875,"transactions":9,"vwap":2279},"2025-06-04",38.92,38.893,-0.127,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":1787,"percent_change":2286,"volume":770,"transactions":9,"vwap":2285},"2025-06-03",38.39,39.14,39.02,1.83,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":190,"percent_change":2290,"volume":758,"transactions":9,"vwap":2289},"2025-06-02",38.32,-0.34,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":1262,"percent_change":1734,"volume":776,"transactions":9,"vwap":2293},"2025-05-30",38.45,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":694,"percent_change":1047,"volume":770,"transactions":9,"vwap":2298},"2025-05-29",38.76,38.62,38.64,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":371,"volume":904,"transactions":9,"vwap":2302},"2025-05-28",38.58,38.55,-0.407,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":1660,"volume":821,"transactions":9,"vwap":2307},"2025-05-27",38.61,38.957,1.207,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":173,"transactions":9,"vwap":2312},"2025-05-23",37.2,37.75,-0.345,-0.91,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":1517,"volume":173,"transactions":9,"vwap":2319},"2025-05-22",38.13,38.24,38.095001,-0.125,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1683,"transactions":9,"vwap":2325},"2025-05-21",38.29,38.2,38.22,-1.024,-2.61,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":1613,"percent_change":155,"volume":2201,"transactions":9,"vwap":2331},"2025-05-20",39.13,39.244,{"date":2333,"open":2334,"high":2335,"low":2222,"close":2335,"change":2336,"percent_change":315,"volume":814,"transactions":9,"vwap":2335},"2025-05-19",39.2,39.34,-0.105,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":2340,"percent_change":726,"volume":758,"transactions":9,"vwap":2339},"2025-05-16",39.445,0.315,{"date":2342,"open":2343,"high":2330,"low":2343,"close":2330,"change":2344,"percent_change":1956,"volume":867,"transactions":9,"vwap":2330},"2025-05-15",38.69,0.22,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":1862,"percent_change":2349,"volume":770,"transactions":9,"vwap":2348},"2025-05-14",38.96,38.91,-1.12,{"date":2351,"open":2211,"high":2211,"low":2211,"close":2211,"change":461,"percent_change":1130,"volume":875,"transactions":9,"vwap":2211},"2025-05-13",{"date":2353,"open":2238,"high":2238,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1965,"transactions":9,"vwap":2355},"2025-05-12",38.72,39.049999,1.31,3.47,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":435,"percent_change":859,"volume":836,"transactions":9,"vwap":2361},"2025-05-09",37.62,37.74,37.591,{"date":2364,"open":2361,"high":2365,"low":2366,"close":2312,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2312},"2025-05-08",37.842,37.65,0.965,2.62,7400,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":507,"volume":904,"transactions":9,"vwap":2374},"2025-05-07",36.85,36.75,36.785,0.016,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":471,"volume":828,"transactions":9,"vwap":2380},"2025-05-06",36.63,36.82,36.769,-0.141,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":1862,"percent_change":1721,"volume":2201,"transactions":9,"vwap":2386},"2025-05-05",36.98,37.27,36.91,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":789,"percent_change":2391,"volume":1683,"transactions":9,"vwap":2390},"2025-05-02",37.060001,37.35,2.61,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":1241,"percent_change":874,"volume":2397,"transactions":9,"vwap":2395},"2025-05-01",36.35,36.4,36.341,8000,{"date":2399,"open":2400,"high":2401,"low":175,"close":2401,"change":2402,"percent_change":426,"volume":814,"transactions":9,"vwap":2401},"2025-04-30",36.0099983,36.224,-0.256,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":1093,"percent_change":2155,"volume":904,"transactions":9,"vwap":2407},"2025-04-29",35.98,36.54,36.48,{"date":2409,"open":2410,"high":2394,"low":2411,"close":2394,"change":1169,"percent_change":742,"volume":867,"transactions":9,"vwap":2394},"2025-04-28",36.225,36.14,{"date":179,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":782,"transactions":9,"vwap":2414},35.788,36.2,0.412,1.15]