[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRHQ":3,"homepage-market-summary":27,"stock-historical-SRHQ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRHQ","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},"SRH U.S. Quality GARP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7779,0.36716,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},47.2011,47.7002,-0.4991,-1.05,178.75,50.36,37.219,554.1414269322709,76,1005,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},34.862,470,171689.49816,35.39,"2025-04-25",[180,183,191,201,210,220,229,238,245,254,262,270,278,287,297,305,314,324,333,340,348,356,363,372,381,388,396,403,411,419,426,433,444,454,460,469,478,487,495,503,511,518,526,533,539,548,556,565,575,582,590,600,607,616,623,629,635,642,649,657,664,671,679,684,689,695,702,710,715,720,727,732,737,742,747,753,758,762,767,772,778,784,789,794,801,805,810,818,822,827,831,835,840,844,849,853,857,862,868,873,878,883,889,897,903,909,914,917,922,928,933,940,943,947,951,956,961,968,975,981,988,993,999,1005,1010,1015,1021,1027,1032,1037,1041,1046,1052,1057,1062,1068,1074,1079,1084,1089,1094,1097,1104,1109,1114,1120,1124,1129,1133,1137,1143,1150,1154,1158,1162,1167,1171,1176,1181,1185,1189,1194,1198,1203,1208,1213,1219,1224,1229,1234,1239,1244,1249,1254,1259,1263,1269,1273,1277,1282,1285,1289,1293,1298,1302,1307,1311,1316,1320,1323,1328,1332,1337,1344,1349,1354,1358,1363,1367,1373,1378,1383,1388,1392,1395,1399,1404,1411,1414,1418,1422,1427,1432,1436,1441,1445,1450,1454,1459,1464,1468,1471,1474,1480,1487,1491,1496,1500,1504,1509,1513,1518,1523,1526,1530,1534,1538,1541,1545,1548,1553,1557,1561,1566,1570,1574,1577,1581,1584,1592,1597,1603,1606,1611,1616,1620,1624,1628,1632,1635,1640,1645,1649,1653,1658,1661,1666,1669,1672,1676,1681,1685,1687,1691,1695,1699,1702,1706,1710,1714,1721,1725,1729,1734,1739,1744,1748,1752,1756,1760,1764,1769,1773,1776,1780,1783,1788,1793,1798,1803,1806,1812,1816,1820,1825,1829,1834,1839,1843,1846,1849,1854,1858,1862,1866,1869,1873,1877,1881,1885,1890,1894,1899,1903,1907,1912,1915,1920,1923,1928,1931,1935,1938,1943,1947,1953,1956,1960,1962,1967,1970,1973,1976,1979,1983,1987,1992,1997,2001,2005,2009,2015,2021,2025,2031,2037,2040,2043,2046,2050,2055,2059,2064,2068,2073],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},20,47.1942,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",48.25,0.3522,0.74,670.1777,27,48.0481,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",47.23,47.48,47.348,0.5319,1.14,1120.1777,39,47.3564,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",46.896,46.8161,0.0458,0.1,308.049,26,46.9074,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",46.61,46.78,46.7703,0.2676,0.58,744.049,22,46.6348,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",46.57,46.5027,-0.0249,-0.05,269.049,36,46.6031,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",46.3,46.5276,-0.1072,-0.23,126.299,23,46.3498,{"date":239,"open":219,"high":219,"low":219,"close":219,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",-0.3031,-0.65,47.263,30,46.6809,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",47.13,46.9379,0.1579,0.34,2606.049,34,47.0316,{"date":255,"open":256,"high":256,"low":213,"close":213,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",46.9,-0.45,-0.95,363.049,29,46.8423,{"date":263,"open":264,"high":264,"low":193,"close":193,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",47.47,-0.3707,-0.78,346.049,28,47.3969,{"date":271,"open":185,"high":185,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",47.6007,-0.4372,-0.91,368.842,25,47.9156,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",48.18,48.0379,0.1204,0.25,329.549,32,48.1014,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",47.87,47.9175,47.82,-0.4243,-0.88,2318.549,38,47.8277,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":295,"vwap":304},"2026-09-17",48.51,48.3418,-0.1272,-0.26,350.399,48.5593,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":147,"volume":311,"transactions":312,"vwap":313},"2026-09-16",48.55,48.85,48.469,-0.1696,1289.084,49,48.7146,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",48.86,48.8849,48.6386,-0.4244,-0.87,1690.1857,87,48.7963,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",49.07,49.063,0.6106,1.26,565.196238,47,49.0481,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":199,"vwap":339},"2026-09-11",48.4524,0.2624,0.54,128.961983,48.4658,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":98,"volume":345,"transactions":346,"vwap":347},"2026-09-10",48.1705,48.19,-0.146,544.546186,60,48.2639,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":92,"volume":353,"transactions":354,"vwap":355},"2026-09-09",48.2997,48.336,-0.3755,212.784484,58,48.3802,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":268,"vwap":362},"2026-09-08",48.7115,-1.0081,-2.03,65.9199,48.9315,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",49.7325,49.7196,-0.2054,-0.41,412.2289,67,49.7021,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":85,"volume":378,"transactions":379,"vwap":380},"2026-09-03",49.7,49.93,49.925,0.4517,1890.0019,33,49.8962,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":199,"vwap":387},"2026-09-02",49.4733,0.3198,0.65,126.9919,49.3971,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":199,"vwap":395},"2026-09-01",49.51,49.1535,-0.495,-1,414.5589,49.5137,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":346,"vwap":402},"2026-08-31",49.6485,-0.3396,-0.68,624.8639,49.6426,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",49.9881,-0.1864,-0.37,189.3799,42,50.0775,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",50.1745,0.0677,0.14,52.154256,31,50.2582,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":379,"vwap":425},"2026-08-26",50.1068,0.1889,0.38,31.1229,50.265,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":154,"volume":431,"transactions":227,"vwap":432},"2026-08-25",49.75,49.9179,-0.122,382.1229,49.7899,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",50.05,50.06,49.98,50.0399,0.0895,0.18,9741.943331,130,50.0177,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":295,"vwap":453},"2026-08-21",49.96,49.97,49.85,49.9504,0.4764,0.96,1075.7249,49.9086,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":50,"volume":458,"transactions":379,"vwap":459},"2026-08-20",49.474,-0.3292,48.442899,49.5683,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",50.22,49.8032,0.2772,0.56,937.068256,52,50.1692,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",49.92,49.526,-0.0139,-0.03,381.816224,37,49.7465,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",49.55,49.5399,-0.6,-1.2,1199.070186,55,49.5572,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":285,"vwap":494},"2026-08-14",50.12,50.1399,-0.2201,-0.44,357.8749,50.116,{"date":496,"open":497,"high":22,"low":497,"close":22,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",49.89,0.6213,1.25,3704.765836,79,50.2816,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":189,"vwap":510},"2026-08-12",49.74,49.7387,-0.0308,-0.06,525.5239,49.6207,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":302,"volume":516,"transactions":467,"vwap":517},"2026-08-11",49.88,49.7695,-0.129,3709.312739,49.871,{"date":519,"open":447,"high":447,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",49.8985,0.0968,0.19,259.145212,41,49.9857,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":476,"vwap":532},"2026-08-07",49.8017,0.5363,1.09,189.845011,49.7675,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":225,"volume":537,"transactions":524,"vwap":538},"2026-08-06",49.2654,-0.0262,242.477626,49.176,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",49.41,49.2916,0.2611,0.53,832.33786,44,49.5038,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":189,"vwap":555},"2026-08-04",48.92,49.0305,0.5405,1.11,353.6574,48.8808,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",48.59,48.49,0.827,1.74,1317.889967,102,48.4912,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",47.33,47.6799,47.663,-0.1555,-0.33,1612.3654,64,47.5057,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":400,"volume":580,"transactions":243,"vwap":581},"2026-07-30",47.71,47.8185,-0.3298,325.0654,47.768,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":227,"vwap":589},"2026-07-29",48.37,48.1483,-0.2273,-0.47,430.434227,48.439,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",47.96,48.3756,47.935,0.7986,1.68,20365.8654,127,48.0107,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":268,"vwap":606},"2026-07-27",47.577,0.661,1.41,94.0244,47.945,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":218,"vwap":615},"2026-07-24",47.07,46.894,46.916,0.643,1.39,244.2154,46.9624,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":243,"vwap":622},"2026-07-23",46.273,-0.2933,-0.63,130.8154,46.1983,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":274,"volume":627,"transactions":236,"vwap":628},"2026-07-22",46.5663,-0.4256,41.0654,46.7683,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":103,"volume":633,"transactions":252,"vwap":634},"2026-07-21",46.9919,-0.2249,128.7813,47.0351,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":181,"vwap":641},"2026-07-20",47.2168,-0.0858,-0.18,140.2563,47.365,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":50,"volume":647,"transactions":236,"vwap":648},"2026-07-17",47.26,47.3026,-0.3129,282.471739,47.4398,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":218,"vwap":656},"2026-07-16",47.5799,47.6155,0.7312,1.56,173.2813,47.5621,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":181,"vwap":663},"2026-07-15",46.8843,0.2443,0.52,20.7813,46.8643,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":50,"volume":668,"transactions":669,"vwap":670},"2026-07-14",46.64,-0.308,16.0313,18,46.7132,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":236,"vwap":678},"2026-07-13",46.955,46.948,0.322,0.69,240.7433,46.9545,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":250,"volume":683,"transactions":9,"vwap":681},"2026-07-10",46.626,0.156,100,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":683,"transactions":9,"vwap":686},"2026-07-09",46.47,0.292,0.63,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":360,"volume":694,"transactions":9,"vwap":692},"2026-07-08",46.28,46.178,-0.956,200,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",47.14,47.134,0.195,0.42,300,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-06",46.91,46.939,46.525,0.146,0.31,2600,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":683,"transactions":9,"vwap":712},"2026-07-02",46.793,0.367,0.79,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":683,"transactions":9,"vwap":717},"2026-07-01",46.426,0.567,1.24,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-30",45.83,45.859,0.187,0.41,500,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":683,"transactions":9,"vwap":729},"2026-06-29",45.672,0.091,0.2,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":683,"transactions":9,"vwap":734},"2026-06-26",45.581,0.703,1.57,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":683,"transactions":9,"vwap":739},"2026-06-25",44.878,0.021,0.05,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":683,"transactions":9,"vwap":744},"2026-06-24",44.857,0.46,1.04,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":694,"transactions":9,"vwap":750},"2026-06-23",44.435,44.397,0.214,0.48,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":683,"transactions":9,"vwap":755},"2026-06-22",44.183,-0.063,-0.14,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":415,"percent_change":761,"volume":683,"transactions":9,"vwap":760},"2026-06-18",44.246,0.32,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":683,"transactions":9,"vwap":764},"2026-06-17",44.106,-0.822,-1.83,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":741,"volume":694,"transactions":9,"vwap":770},"2026-06-16",45.085999,44.928,0.023,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":726,"transactions":9,"vwap":775},"2026-06-15",45.4,44.905,-0.164,-0.36,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":694,"transactions":9,"vwap":781},"2026-06-12",45.13,45.069,0.321,0.72,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":683,"transactions":9,"vwap":786},"2026-06-11",44.748,0.396,0.89,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":683,"transactions":9,"vwap":791},"2026-06-10",44.352,-0.491,-1.09,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-09",45.17,44.843,0.531,1.2,1100,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":35,"volume":683,"transactions":9,"vwap":803},"2026-06-08",44.312,-0.098,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":683,"transactions":9,"vwap":807},"2026-06-05",44.41,-0.271,-0.61,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-04",43.8,44.86,44.681,0.501,1.13,400,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":123,"volume":683,"transactions":9,"vwap":820},"2026-06-03",44.18,-0.258,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":701,"transactions":9,"vwap":824},"2026-06-02",44.438,-0.517,-1.15,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":108,"volume":683,"transactions":9,"vwap":829},"2026-06-01",44.955,0.459,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":385,"volume":683,"transactions":9,"vwap":833},"2026-05-29",44.496,0.286,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":683,"transactions":9,"vwap":837},"2026-05-28",44.21,0.343,0.78,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":283,"volume":683,"transactions":9,"vwap":842},"2026-05-27",43.867,0.108,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":683,"transactions":9,"vwap":846},"2026-05-26",43.759,0.064,0.15,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":830,"percent_change":852,"volume":683,"transactions":9,"vwap":851},"2026-05-22",43.695,1.06,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":474,"percent_change":856,"volume":683,"transactions":9,"vwap":855},"2026-05-21",43.236,-0.07,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":683,"transactions":9,"vwap":859},"2026-05-20",43.266,0.354,0.82,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":683,"transactions":9,"vwap":865},"2026-05-19",43.16,42.912,-0.318,-0.74,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":683,"transactions":9,"vwap":870},"2026-05-18",43.23,0.502,1.17,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":683,"transactions":9,"vwap":875},"2026-05-15",42.728,-0.329,-0.76,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":683,"transactions":9,"vwap":880},"2026-05-14",43.056999,0.127,0.3,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":817,"transactions":9,"vwap":886},"2026-05-13",42.59,42.93,-0.403,-0.93,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-12",43,43.35,43.333,-0.018,-0.04,2100,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-11",43.351,-0.551,-1.26,2400,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":761,"volume":908,"transactions":9,"vwap":906},"2026-05-08",43.83,43.902,0.139,3000,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":683,"transactions":9,"vwap":911},"2026-05-07",43.763,-0.067,-0.15,{"date":915,"open":905,"high":905,"low":905,"close":905,"change":916,"percent_change":69,"volume":683,"transactions":9,"vwap":905},"2026-05-06",0.032,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":683,"transactions":9,"vwap":919},"2026-05-05",43.798,0.403,0.93,{"date":923,"open":924,"high":924,"low":892,"close":925,"change":926,"percent_change":927,"volume":701,"transactions":9,"vwap":925},"2026-05-04",43.405,43.395,-0.174,-0.4,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":683,"transactions":9,"vwap":930},"2026-05-01",43.569,-0.251,-0.57,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-30",42.54,43.82,0.219,0.5,1300,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":843,"percent_change":283,"volume":683,"transactions":9,"vwap":942},"2026-04-29",43.601,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":882,"volume":683,"transactions":9,"vwap":945},"2026-04-28",43.493,0.129,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":206,"volume":683,"transactions":9,"vwap":949},"2026-04-27",43.364,0.042,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":474,"volume":726,"transactions":9,"vwap":954},"2026-04-24",43.21,43.322,-0.015,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":683,"transactions":9,"vwap":958},"2026-04-23",43.337,-0.423,-0.97,{"date":962,"open":963,"high":905,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-22",43.78,43.76,-0.088,-0.2,4900,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-21",44.6,43.848,-0.248,-0.56,1400,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":701,"transactions":9,"vwap":978},"2026-04-20",44.14,44.096001,0.174,0.4,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-17",44.13,43.922,0.658,1.52,2800,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":683,"transactions":9,"vwap":990},"2026-04-16",43.264,0.576,1.35,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":694,"transactions":9,"vwap":996},"2026-04-15",42.55,42.688,-0.006,-0.01,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":701,"transactions":9,"vwap":1002},"2026-04-14",42.7,42.694,0.011,0.03,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":701,"transactions":9,"vwap":1007},"2026-04-13",42.683,0.541,1.28,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":20,"volume":172,"transactions":9,"vwap":1013},"2026-04-10",42.5,42.142,-0.447,{"date":1016,"open":885,"high":885,"low":1017,"close":1018,"change":1019,"percent_change":98,"volume":1020,"transactions":9,"vwap":1018},"2026-04-09",42.38,42.589,-0.13,1800,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":701,"transactions":9,"vwap":1024},"2026-04-08",42.895,42.719,1.207,2.91,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":337,"volume":172,"transactions":9,"vwap":1030},"2026-04-07",41.3,41.512,0.221,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":683,"transactions":9,"vwap":1034},"2026-04-06",41.291,-0.046,-0.11,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":992,"volume":683,"transactions":9,"vwap":1039},"2026-04-02",41.337,0.55,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":385,"percent_change":1045,"volume":817,"transactions":9,"vwap":1044},"2026-04-01",40.98,40.787,1.62,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":800,"transactions":9,"vwap":1049},"2026-03-31",39.72,40.137,0.958,2.45,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":683,"transactions":9,"vwap":1054},"2026-03-30",39.179,-0.557,-1.4,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":701,"transactions":9,"vwap":1059},"2026-03-27",39.736,-0.397,-0.99,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":701,"transactions":9,"vwap":1065},"2026-03-26",40.79,40.133,-1.095,-2.66,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":683,"transactions":9,"vwap":1071},"2026-03-25",41.2,41.228,0.185,0.45,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":683,"transactions":9,"vwap":1076},"2026-03-24",41.042999,0.284,0.7,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":683,"transactions":9,"vwap":1081},"2026-03-23",40.759,0.801,2,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":683,"transactions":9,"vwap":1086},"2026-03-20",39.958,-0.8,-1.96,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":465,"volume":701,"transactions":9,"vwap":1092},"2026-03-19",40.545,40.758,0.226,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":159,"percent_change":809,"volume":683,"transactions":9,"vwap":1096},"2026-03-18",40.532,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-17",40.74,40.782,0.296,0.73,800,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":683,"transactions":9,"vwap":1106},"2026-03-16",40.486,0.44,1.1,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":683,"transactions":9,"vwap":1111},"2026-03-13",40.046001,-0.035,-0.09,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":683,"transactions":9,"vwap":1117},"2026-03-12",40.5,40.081001,-0.462,-1.14,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":913,"volume":683,"transactions":9,"vwap":1122},"2026-03-11",40.543,-0.062,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":482,"volume":896,"transactions":9,"vwap":1127},"2026-03-10",40.81,40.605,-0.245,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":85,"volume":683,"transactions":9,"vwap":1131},"2026-03-09",40.85,0.368,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1118,"percent_change":1136,"volume":683,"transactions":9,"vwap":1135},"2026-03-06",40.482,-1.13,{"date":1138,"open":1139,"high":1140,"low":1126,"close":1140,"change":1141,"percent_change":1142,"volume":1103,"transactions":9,"vwap":1140},"2026-03-05",40.815,40.944,-0.891,-2.13,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":714,"volume":1149,"transactions":9,"vwap":1147},"2026-03-04",41.79,41.95,41.835,0.326,11000,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":667,"percent_change":867,"volume":701,"transactions":9,"vwap":1153},"2026-03-03",41.22,41.509,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":283,"volume":683,"transactions":9,"vwap":1156},"2026-03-02",41.817,0.105,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":257,"volume":683,"transactions":9,"vwap":1160},"2026-02-27",41.712,-0.189,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":683,"transactions":9,"vwap":1164},"2026-02-26",41.901,0.347,0.84,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1107,"volume":683,"transactions":9,"vwap":1169},"2026-02-25",41.554,0.181,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":683,"transactions":9,"vwap":1173},"2026-02-24",41.373,0.702,1.73,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":683,"transactions":9,"vwap":1178},"2026-02-23",40.671,-0.696,-1.68,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":980,"volume":683,"transactions":9,"vwap":1183},"2026-02-20",41.367,0.165,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1004,"volume":683,"transactions":9,"vwap":1187},"2026-02-19",41.202,0.012,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":683,"transactions":9,"vwap":1191},"2026-02-18",41.19,0.353,0.86,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1113,"volume":683,"transactions":9,"vwap":1196},"2026-02-17",40.837,-0.036,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":683,"transactions":9,"vwap":1200},"2026-02-13",40.873,0.525,1.3,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":683,"transactions":9,"vwap":1205},"2026-02-12",40.348,-0.361,-0.89,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":683,"transactions":9,"vwap":1210},"2026-02-11",40.709,-0.547,-1.33,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":817,"transactions":9,"vwap":1216},"2026-02-10",41.35,41.256,0.049,0.12,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":683,"transactions":9,"vwap":1221},"2026-02-09",41.207,0.136,0.33,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":683,"transactions":9,"vwap":1226},"2026-02-06",41.070999,1.02,2.55,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":683,"transactions":9,"vwap":1231},"2026-02-05",40.050999,0.006,0.01,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":683,"transactions":9,"vwap":1236},"2026-02-04",40.044998,-0.249,-0.62,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":683,"transactions":9,"vwap":1241},"2026-02-03",40.294,-0.501,-1.23,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":683,"transactions":9,"vwap":1246},"2026-02-02",40.795,0.494,1.23,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":757,"volume":701,"transactions":9,"vwap":1252},"2026-01-30",40.12,40.301,-0.056,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":927,"volume":694,"transactions":9,"vwap":1257},"2026-01-29",40.455,40.357,-0.163,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":43,"volume":683,"transactions":9,"vwap":1261},"2026-01-28",40.52,-0.084,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":817,"transactions":9,"vwap":1266},"2026-01-27",40.39,40.604,-0.418,-1.02,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":283,"volume":683,"transactions":9,"vwap":1271},"2026-01-26",41.021999,0.101,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":932,"volume":683,"transactions":9,"vwap":1275},"2026-01-23",40.921,-0.234,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":683,"transactions":9,"vwap":1279},"2026-01-22",41.155,0.234,0.57,{"date":1283,"open":1275,"high":1275,"low":1275,"close":1275,"change":1284,"percent_change":1248,"volume":683,"transactions":9,"vwap":1275},"2026-01-21",0.496,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":766,"volume":683,"transactions":9,"vwap":1287},"2026-01-20",40.425,-0.753,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1238,"volume":701,"transactions":9,"vwap":1291},"2026-01-16",41.178,-0.257,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":683,"transactions":9,"vwap":1295},"2026-01-15",41.435,0.359,0.87,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1113,"volume":683,"transactions":9,"vwap":1300},"2026-01-14",41.076,-0.037,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":683,"transactions":9,"vwap":1304},"2026-01-13",41.113,0.044,0.11,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":881,"percent_change":708,"volume":817,"transactions":9,"vwap":1310},"2026-01-12",40.846,41.069,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":683,"transactions":9,"vwap":1313},"2026-01-09",40.942,0.401,0.99,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":757,"volume":683,"transactions":9,"vwap":1318},"2026-01-08",40.541,-0.058,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":234,"percent_change":973,"volume":683,"transactions":9,"vwap":1322},"2026-01-07",40.599,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":683,"transactions":9,"vwap":1325},"2026-01-06",40.829,0.646,1.61,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":852,"volume":683,"transactions":9,"vwap":1330},"2026-01-05",40.183,0.422,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":683,"transactions":9,"vwap":1334},"2026-01-02",39.761,0.137,0.35,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-12-31",39.815,39.624,-0.406,-1.01,1600,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":683,"transactions":9,"vwap":1346},"2025-12-30",40.029999,-0.259,-0.64,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":683,"transactions":9,"vwap":1351},"2025-12-29",40.289,-0.203,-0.5,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":731,"volume":683,"transactions":9,"vwap":1356},"2025-12-26",40.492,0.079,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":683,"transactions":9,"vwap":1360},"2025-12-24",40.413,0.084,0.21,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1197,"percent_change":1113,"volume":1343,"transactions":9,"vwap":1366},"2025-12-23",40.32,40.329,{"date":1368,"open":1265,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":817,"transactions":9,"vwap":1370},"2025-12-22",40.435,40.365,0.256,0.64,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":216,"volume":694,"transactions":9,"vwap":1376},"2025-12-19",40.107,40.109,0.23,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":683,"transactions":9,"vwap":1380},"2025-12-18",39.879,0.266,0.67,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":683,"transactions":9,"vwap":1385},"2025-12-17",39.613,-0.137,-0.34,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":877,"volume":683,"transactions":9,"vwap":1390},"2025-12-16",39.75,-0.305,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":344,"percent_change":777,"volume":683,"transactions":9,"vwap":1394},"2025-12-15",40.055,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1136,"volume":683,"transactions":9,"vwap":1397},"2025-12-12",40.201,-0.461,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":683,"transactions":9,"vwap":1401},"2025-12-11",40.662,0.577,1.44,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":726,"transactions":9,"vwap":1407},"2025-12-10",39.63,40.084999,39.425,0.696,1.77,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1305,"percent_change":1306,"volume":683,"transactions":9,"vwap":1413},"2025-12-09",39.389,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":118,"volume":683,"transactions":9,"vwap":1416},"2025-12-08",39.345,-0.049,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1377,"volume":683,"transactions":9,"vwap":1420},"2025-12-05",39.394,0.09,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":683,"transactions":9,"vwap":1424},"2025-12-04",39.304,0.231,0.59,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":683,"transactions":9,"vwap":1429},"2025-12-03",39.073002,0.151,0.39,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1218,"volume":683,"transactions":9,"vwap":1434},"2025-12-02",38.922,0.047,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":683,"transactions":9,"vwap":1438},"2025-12-01",38.875,-0.316,-0.81,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":250,"volume":683,"transactions":9,"vwap":1443},"2025-11-28",39.191,0.133,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":683,"transactions":9,"vwap":1447},"2025-11-26",39.057999,0.104,0.27,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":596,"volume":683,"transactions":9,"vwap":1452},"2025-11-25",38.954,0.645,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":683,"transactions":9,"vwap":1456},"2025-11-24",38.309,0.316,0.83,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":683,"transactions":9,"vwap":1461},"2025-11-21",37.993,0.774,2.08,{"date":1465,"open":23,"high":23,"low":23,"close":23,"change":1466,"percent_change":1467,"volume":683,"transactions":9,"vwap":23},"2025-11-20",-0.585,-1.55,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":856,"percent_change":639,"volume":683,"transactions":9,"vwap":1470},"2025-11-19",37.804,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":856,"percent_change":639,"volume":683,"transactions":9,"vwap":1473},"2025-11-18",37.874,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":817,"transactions":9,"vwap":1477},"2025-11-17",38.47,37.944,-0.528,-1.37,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-14",38.55,38.472,-0.228,-0.59,700,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":482,"percent_change":1490,"volume":683,"transactions":9,"vwap":1489},"2025-11-13",38.7,-1.53,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":683,"transactions":9,"vwap":1493},"2025-11-12",39.3,0.031,0.08,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":70,"volume":683,"transactions":9,"vwap":1498},"2025-11-11",39.269,0.184,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":783,"volume":683,"transactions":9,"vwap":1502},"2025-11-10",39.084999,0.279,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":683,"transactions":9,"vwap":1506},"2025-11-07",38.806,0.364,0.95,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":258,"volume":683,"transactions":9,"vwap":1511},"2025-11-06",38.442,-0.367,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":683,"transactions":9,"vwap":1515},"2025-11-05",38.809,0.36,0.94,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":683,"transactions":9,"vwap":1520},"2025-11-04",38.449,-0.433,-1.11,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":508,"percent_change":913,"volume":683,"transactions":9,"vwap":1525},"2025-11-03",38.882,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":465,"volume":683,"transactions":9,"vwap":1528},"2025-10-31",38.942,0.218,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":474,"volume":683,"transactions":9,"vwap":1532},"2025-10-30",38.724,-0.011,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":901,"volume":683,"transactions":9,"vwap":1536},"2025-10-29",38.735,-0.496,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":926,"percent_change":492,"volume":683,"transactions":9,"vwap":1540},"2025-10-28",39.231,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":771,"percent_change":1544,"volume":683,"transactions":9,"vwap":1543},"2025-10-27",39.405,0.06,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1529,"percent_change":465,"volume":683,"transactions":9,"vwap":1547},"2025-10-24",39.382,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":683,"transactions":9,"vwap":1550},"2025-10-23",39.164,0.301,0.77,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1087,"volume":683,"transactions":9,"vwap":1555},"2025-10-22",38.863,-0.312,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":187,"volume":683,"transactions":9,"vwap":1559},"2025-10-21",39.175,0.287,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":683,"transactions":9,"vwap":1563},"2025-10-20",38.888,0.328,0.85,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":544,"volume":683,"transactions":9,"vwap":1568},"2025-10-17",38.56,0.204,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":50,"volume":683,"transactions":9,"vwap":1572},"2025-10-16",38.356,-0.255,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":771,"percent_change":1544,"volume":683,"transactions":9,"vwap":1576},"2025-10-15",38.611,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":816,"volume":683,"transactions":9,"vwap":1579},"2025-10-14",38.588,0.431,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":544,"percent_change":604,"volume":683,"transactions":9,"vwap":1583},"2025-10-13",38.157,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-10",38.15,37.6,37.627,-1.113,-2.87,2000,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":274,"volume":683,"transactions":9,"vwap":1595},"2025-10-09",38.79,38.74,-0.357,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":683,"transactions":9,"vwap":1600},"2025-10-08",38.985,39.097,0.378,0.98,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1391,"percent_change":266,"volume":683,"transactions":9,"vwap":1605},"2025-10-07",38.719,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":731,"volume":683,"transactions":9,"vwap":1609},"2025-10-06",39.099998,39.023998,0.078,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":757,"volume":701,"transactions":9,"vwap":1614},"2025-10-03",39.282,38.946,-0.053,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1031,"percent_change":1281,"volume":694,"transactions":9,"vwap":1619},"2025-10-02",38.97,38.999,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":761,"volume":683,"transactions":9,"vwap":1622},"2025-10-01",38.778,0.124,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1544,"percent_change":1627,"volume":683,"transactions":9,"vwap":1626},"2025-09-30",38.654,0.16,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":118,"volume":683,"transactions":9,"vwap":1630},"2025-09-29",38.594,-0.045,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1284,"percent_change":1202,"volume":683,"transactions":9,"vwap":1634},"2025-09-26",38.639,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":683,"transactions":9,"vwap":1637},"2025-09-25",38.143,-0.606,-1.56,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":683,"transactions":9,"vwap":1642},"2025-09-24",38.749,-0.121,-0.31,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":35,"volume":683,"transactions":9,"vwap":1647},"2025-09-23",38.87,-0.087,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":938,"volume":683,"transactions":9,"vwap":1651},"2025-09-22",38.957,0.193,{"date":1654,"open":1489,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":103,"volume":1486,"transactions":9,"vwap":1655},"2025-09-19",38.764,38.67,-0.186,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":882,"percent_change":839,"volume":683,"transactions":9,"vwap":1660},"2025-09-18",38.95,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":683,"transactions":9,"vwap":1663},"2025-09-17",38.65,-0.031,-0.08,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1657,"percent_change":103,"volume":683,"transactions":9,"vwap":1668},"2025-09-16",38.681,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1631,"percent_change":118,"volume":683,"transactions":9,"vwap":1671},"2025-09-15",38.867,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1353,"percent_change":1675,"volume":683,"transactions":9,"vwap":1674},"2025-09-12",38.912,-1.27,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":683,"transactions":9,"vwap":1678},"2025-09-11",39.412,0.745,1.93,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1684,"volume":683,"transactions":9,"vwap":1683},"2025-09-10",38.667,0,{"date":1686,"open":1683,"high":1683,"low":1683,"close":1683,"change":1484,"percent_change":1485,"volume":683,"transactions":9,"vwap":1683},"2025-09-09",{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":440,"volume":683,"transactions":9,"vwap":1689},"2025-09-08",38.895,0.068,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":980,"volume":683,"transactions":9,"vwap":1693},"2025-09-05",38.827,0.155,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1108,"volume":1684,"transactions":9,"vwap":1697},"2025-09-04",38.672,0.421,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":740,"percent_change":741,"volume":683,"transactions":9,"vwap":1701},"2025-09-03",38.251,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1353,"volume":1684,"transactions":9,"vwap":1704},"2025-09-02",38.23,-0.193,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":508,"volume":1684,"transactions":9,"vwap":1708},"2025-08-29",38.423,-0.024,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":159,"volume":683,"transactions":9,"vwap":1712},"2025-08-28",38.447,-0.095,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":187,"volume":1720,"transactions":9,"vwap":1717},"2025-08-27",38.42,38.542,38.41,0.282,2700,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":757,"volume":683,"transactions":9,"vwap":1723},"2025-08-26",38.26,-0.055,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1353,"volume":683,"transactions":9,"vwap":1727},"2025-08-25",38.315,-0.194,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":683,"transactions":9,"vwap":1731},"2025-08-22",38.509,0.814,2.16,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":98,"volume":683,"transactions":9,"vwap":1737},"2025-08-21",37.67,37.695,-0.114,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":683,"transactions":9,"vwap":1741},"2025-08-20",37.809,-0.197,-0.52,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1306,"volume":683,"transactions":9,"vwap":1746},"2025-08-19",38.0060005,0.041,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1306,"percent_change":1751,"volume":683,"transactions":9,"vwap":1750},"2025-08-18",37.965,0.29,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1387,"volume":1684,"transactions":9,"vwap":1754},"2025-08-15",37.855,-0.131,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":960,"volume":683,"transactions":9,"vwap":1758},"2025-08-14",37.986,-0.374,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1078,"percent_change":1763,"volume":683,"transactions":9,"vwap":1762},"2025-08-13",38.36,1.86,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":683,"transactions":9,"vwap":1766},"2025-08-12",37.66,0.665,1.8,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":257,"volume":683,"transactions":9,"vwap":1771},"2025-08-11",36.995,-0.167,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1529,"percent_change":1426,"volume":1684,"transactions":9,"vwap":1775},"2025-08-08",37.162,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":266,"volume":683,"transactions":9,"vwap":1778},"2025-08-07",36.944,-0.291,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":206,"percent_change":1449,"volume":1684,"transactions":9,"vwap":1782},"2025-08-06",37.235,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1684,"transactions":9,"vwap":1785},"2025-08-05",37.135,0.014,0.04,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":683,"transactions":9,"vwap":1790},"2025-08-04",37.121,0.529,1.45,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":683,"transactions":9,"vwap":1795},"2025-08-01",36.592,-0.617,-1.66,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":683,"transactions":9,"vwap":1800},"2025-07-31",37.209,-0.546,-1.45,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":913,"percent_change":927,"volume":683,"transactions":9,"vwap":1805},"2025-07-30",37.755,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1217,"percent_change":1811,"volume":1486,"transactions":9,"vwap":1809},"2025-07-29",37.85,37.905,37.84,0.13,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":35,"volume":683,"transactions":9,"vwap":1814},"2025-07-28",37.856,-0.083,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1297,"volume":683,"transactions":9,"vwap":1818},"2025-07-25",37.939,0.327,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":683,"transactions":9,"vwap":1822},"2025-07-24",37.612,-0.558,-1.46,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":654,"volume":683,"transactions":9,"vwap":1827},"2025-07-23",38.17,0.588,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":986,"volume":701,"transactions":9,"vwap":1832},"2025-07-22",37.15,37.582,0.561,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":683,"transactions":9,"vwap":1836},"2025-07-21",37.021,-0.099,-0.27,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":35,"volume":683,"transactions":9,"vwap":1841},"2025-07-18",37.12,-0.081,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":708,"percent_change":1166,"volume":1684,"transactions":9,"vwap":1845},"2025-07-17",37.201,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1747,"percent_change":1306,"volume":1684,"transactions":9,"vwap":1848},"2025-07-16",36.891,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1684,"transactions":9,"vwap":1851},"2025-07-15",36.85,-0.515,-1.38,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":725,"volume":683,"transactions":9,"vwap":1856},"2025-07-14",37.365,0.152,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1490,"volume":1684,"transactions":9,"vwap":1860},"2025-07-11",37.213,-0.579,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":639,"volume":1684,"transactions":9,"vwap":1864},"2025-07-10",37.792,-0.068,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1435,"percent_change":1218,"volume":1684,"transactions":9,"vwap":1868},"2025-07-09",37.86,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":966,"volume":683,"transactions":9,"vwap":1871},"2025-07-08",37.813,-0.076,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1292,"percent_change":1876,"volume":683,"transactions":9,"vwap":1875},"2025-07-07",37.889,-0.67,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":861,"volume":1684,"transactions":9,"vwap":1879},"2025-07-03",38.146,0.311,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":848,"volume":1684,"transactions":9,"vwap":1883},"2025-07-02",37.835,0.057,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":683,"transactions":9,"vwap":1887},"2025-07-01",37.778,0.441,1.18,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":907,"percent_change":1893,"volume":683,"transactions":9,"vwap":1892},"2025-06-30",37.337,0.37,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":683,"transactions":9,"vwap":1896},"2025-06-27",37.198,0.398,1.08,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":752,"volume":683,"transactions":9,"vwap":1901},"2025-06-26",36.8,0.177,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":159,"percent_change":400,"volume":974,"transactions":9,"vwap":1906},"2025-06-25",36.63,36.623,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1431,"percent_change":1911,"volume":683,"transactions":9,"vwap":1910},"2025-06-24",36.87,36.873,1.07,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":713,"percent_change":1227,"volume":683,"transactions":9,"vwap":1914},"2025-06-23",36.483,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":683,"transactions":9,"vwap":1917},"2025-06-20",36.116,-0.057,-0.16,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":895,"percent_change":1036,"volume":683,"transactions":9,"vwap":1922},"2025-06-18",36.173,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":932,"volume":683,"transactions":9,"vwap":1926},"2025-06-17",36.43,36.213,-0.207,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1897,"percent_change":1108,"volume":683,"transactions":9,"vwap":1930},"2025-06-16",36.42,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1797,"volume":683,"transactions":9,"vwap":1933},"2025-06-13",36.021999,-0.608,{"date":1936,"open":1905,"high":1905,"low":1905,"close":1905,"change":1937,"percent_change":661,"volume":683,"transactions":9,"vwap":1905},"2025-06-12",0.188,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":257,"volume":683,"transactions":9,"vwap":1941},"2025-06-11",36.64,36.442,-0.165,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":415,"volume":683,"transactions":9,"vwap":1945},"2025-06-10",36.607,0.051,{"date":1948,"open":1905,"high":1949,"low":1950,"close":1950,"change":1197,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-06-09",36.69,36.556,-0.1,15100,{"date":1954,"open":1795,"high":1795,"low":1795,"close":1795,"change":1955,"percent_change":108,"volume":683,"transactions":9,"vwap":1795},"2025-06-06",0.374,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":809,"volume":1684,"transactions":9,"vwap":1958},"2025-06-05",36.218,-0.224,{"date":1961,"open":1941,"high":1941,"low":1941,"close":1941,"change":1872,"percent_change":43,"volume":1684,"transactions":9,"vwap":1941},"2025-06-04",{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1684,"transactions":9,"vwap":1964},"2025-06-03",36.518,0.482,1.34,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1161,"percent_change":1743,"volume":1684,"transactions":9,"vwap":1969},"2025-06-02",36.035999,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1361,"percent_change":1377,"volume":1684,"transactions":9,"vwap":1972},"2025-05-30",36.225,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1233,"percent_change":1004,"volume":683,"transactions":9,"vwap":1975},"2025-05-29",36.141,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":931,"percent_change":164,"volume":683,"transactions":9,"vwap":1978},"2025-05-28",36.131,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1410,"volume":683,"transactions":9,"vwap":1981},"2025-05-27",36.382,0.634,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":258,"volume":1684,"transactions":9,"vwap":1985},"2025-05-23",35.748,-0.343,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":683,"transactions":9,"vwap":1989},"2025-05-22",36.091,-0.154,-0.42,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":683,"transactions":9,"vwap":1994},"2025-05-21",36.245,-0.799,-2.16,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":856,"volume":1684,"transactions":9,"vwap":1999},"2025-05-20",37.043999,-0.025,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":1123,"percent_change":2004,"volume":683,"transactions":9,"vwap":2003},"2025-05-19",37.069,-0.17,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":499,"volume":1684,"transactions":9,"vwap":2007},"2025-05-16",37.131,0.457,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":987,"transactions":9,"vwap":2012},"2025-05-15",36.36,36.674,0.224,0.61,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":694,"transactions":9,"vwap":2018},"2025-05-14",36.57,36.45,-0.269,-0.73,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":639,"volume":683,"transactions":9,"vwap":2023},"2025-05-13",36.719,-0.066,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":817,"transactions":9,"vwap":2028},"2025-05-12",36.67,36.785,0.968,2.7,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":1942,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-05-09",35.86,35.817,-0.46,600,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":1280,"percent_change":385,"volume":1684,"transactions":9,"vwap":2039},"2025-05-08",35.982,{"date":2041,"open":1985,"high":1985,"low":1985,"close":1985,"change":2042,"percent_change":882,"volume":1684,"transactions":9,"vwap":1985},"2025-05-07",0.106,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":1003,"percent_change":1004,"volume":683,"transactions":9,"vwap":2045},"2025-05-06",35.642,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":1787,"volume":1684,"transactions":9,"vwap":2048},"2025-05-05",35.631,0.015,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1684,"transactions":9,"vwap":2052},"2025-05-02",35.616,0.466,1.33,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":741,"volume":683,"transactions":9,"vwap":2057},"2025-05-01",35.15,0.018,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":1684,"transactions":9,"vwap":2061},"2025-04-30",35.132,0.077,0.22,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":761,"volume":683,"transactions":9,"vwap":2066},"2025-04-29",35.055,0.111,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":1684,"transactions":9,"vwap":2070},"2025-04-28",34.944,0.082,0.24,{"date":178,"open":174,"high":174,"low":174,"close":174,"change":1684,"percent_change":1684,"volume":1684,"transactions":9,"vwap":174}]