[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRHR":3,"homepage-market-summary":27,"stock-historical-SRHR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRHR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SRH REIT Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.473,4.05204,"Monthly",{"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},54.2223,54.0247,0.1976,0.37,21.9977,61.6212,51.647,198.352132684,25.8,733,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"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":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},214,78288.033171,0.84,"2025-04-24",[180,183,190,198,206,213,222,230,237,246,253,260,269,276,283,290,297,304,312,320,327,334,341,348,355,363,372,380,387,393,399,410,418,425,432,440,447,454,461,469,476,483,490,498,505,511,518,527,534,540,547,554,563,571,578,585,591,598,605,612,618,624,630,634,638,643,648,653,658,663,667,672,677,682,687,692,698,703,708,713,718,722,727,732,737,741,746,751,756,760,765,769,774,779,785,788,793,798,803,808,812,817,821,825,830,835,841,848,853,858,863,868,873,877,880,884,889,895,901,906,911,918,923,928,933,938,946,951,955,960,964,969,974,978,983,987,991,996,1002,1006,1011,1016,1020,1023,1027,1031,1036,1041,1045,1050,1055,1059,1064,1069,1073,1077,1082,1086,1089,1093,1097,1101,1106,1111,1117,1121,1126,1130,1135,1140,1144,1149,1155,1160,1165,1170,1173,1177,1181,1185,1190,1195,1199,1203,1208,1213,1217,1221,1227,1232,1237,1241,1245,1249,1254,1258,1262,1267,1271,1276,1281,1288,1295,1299,1305,1309,1316,1321,1325,1328,1333,1337,1344,1348,1352,1356,1362,1367,1371,1376,1382,1387,1393,1397,1402,1407,1412,1416,1419,1422,1425,1432,1437,1442,1446,1453,1458,1462,1466,1470,1473,1476,1480,1485,1488,1493,1497,1501,1506,1511,1516,1520,1524,1527,1533,1537,1541,1545,1549,1554,1558,1563,1567,1571,1576,1580,1584,1587,1591,1595,1599,1603,1607,1612,1616,1619,1624,1629,1634,1637,1641,1648,1656,1661,1665,1670,1674,1679,1683,1687,1692,1696,1701,1705,1710,1714,1718,1720,1725,1729,1734,1740,1745,1748,1751,1755,1760,1764,1768,1774,1779,1783,1787,1791,1794,1796,1800,1805,1808,1811,1815,1819,1823,1827,1832,1835,1839,1844,1848,1852,1856,1859,1864,1868,1871,1875,1880,1884,1888,1892,1896,1901,1905,1910,1915,1919,1924,1928,1931,1936,1939,1943,1948,1954,1959,1963,1969,1973,1976,1980,1984,1989,1993,1997,2000],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},25,54.2274,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":124,"volume":187,"transactions":188,"vwap":189},"2026-10-05",54.59,-0.3166,564.3717,27,54.4951,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",54.3413,0.2288,0.42,30.539321,20,54.3368,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",54.1125,-0.4105,-0.75,37.0977,23,53.9826,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":204,"vwap":212},"2026-09-30",54.523,-0.3418,-0.62,101.015481,54.5943,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",54.9,54.8648,-0.0418,-0.08,146.9977,19,54.8943,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",54.9066,-0.3238,-0.59,31.9977,22,54.832,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":188,"vwap":236},"2026-09-25",55.2304,0.1038,0.19,146.050091,55.0238,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",55.19,55.1266,-0.5406,-0.97,398.4977,28,55.1937,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":204,"vwap":252},"2026-09-23",55.6672,-0.8382,-1.48,26.9977,55.8262,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":181,"vwap":259},"2026-09-22",56.5054,-0.0572,-0.1,47.0507,56.5523,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":204,"vwap":268},"2026-09-21",56.54,56.5626,56.5399,0.3555,0.63,243.0187,56.5222,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":220,"vwap":275},"2026-09-18",56.2071,-0.5103,-0.9,68.9977,56.3506,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":71,"volume":280,"transactions":281,"vwap":282},"2026-09-17",56.7174,0.2639,39.0027,26,56.6492,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":204,"vwap":289},"2026-09-16",56.4535,-0.4059,-0.71,77.073037,56.7091,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":104,"volume":294,"transactions":295,"vwap":296},"2026-09-15",56.8594,-0.2752,38.0327,21,56.9262,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":220,"vwap":303},"2026-09-14",57.1346,0.1693,0.3,17.7767,56.9536,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",56.9653,0.334,0.59,155.9553,31,56.7573,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":244,"vwap":319},"2026-09-10",56.73,56.6313,-0.3444,-0.6,216.8221,56.8371,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":220,"vwap":326},"2026-09-09",56.9757,-0.5068,-0.88,29.8221,57.4906,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":188,"vwap":333},"2026-09-08",57.4825,-0.3315,-0.57,45.8561,57.5691,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":310,"vwap":340},"2026-09-04",57.814,-0.1638,-0.28,211.822032,57.9953,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":181,"vwap":347},"2026-09-03",57.9778,-0.0199,-0.03,20.8561,57.8959,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":204,"vwap":354},"2026-09-02",57.9977,0.3137,0.54,41.8221,57.8895,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":196,"vwap":362},"2026-09-01",57.88,57.684,-0.0536,-0.09,119.8221,57.8614,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",57.8,57.7376,-0.4871,-0.84,190.9081,32,57.7837,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",58.2247,-0.2603,-0.45,113.8911,24,58.1968,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":64,"volume":385,"transactions":244,"vwap":386},"2026-08-27",58.53,58.485,-0.763,577.37743,58.5043,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":317,"volume":391,"transactions":204,"vwap":392},"2026-08-26",59.248,-0.356,88.8221,59.2848,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":353,"transactions":204,"vwap":398},"2026-08-25",59.604,-0.003,-0.01,59.589,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",59.52,59.61,59.475,59.607,0.4195,0.71,729.8221,29,59.5416,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",59.1875,-0.0847,-0.14,49.8221,18,59.0938,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":204,"vwap":424},"2026-08-20",59.2722,0.0992,0.17,79.8221,59.2236,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":295,"vwap":431},"2026-08-19",59.173,0.7503,1.28,28.8221,59.0873,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":181,"vwap":439},"2026-08-18",58.93,58.4227,-0.0876,-0.15,272.8221,58.8898,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":295,"vwap":446},"2026-08-17",58.5103,-0.4706,-0.8,44.805,58.4603,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":196,"vwap":453},"2026-08-14",58.9809,-0.0291,-0.05,17.907091,59.1006,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":295,"vwap":460},"2026-08-13",59.01,0.4242,0.72,159.177,59.0089,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":20,"volume":467,"transactions":181,"vwap":468},"2026-08-12",58.5216,58.668,58.5858,0.2184,682.488108,58.6176,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":378,"vwap":475},"2026-08-11",58.3674,-0.3785,-0.64,113.844,58.6371,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":228,"vwap":482},"2026-08-10",58.7459,-0.9613,-1.61,24.454125,59.263,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":196,"vwap":489},"2026-08-07",59.7072,0.3429,0.58,19.555202,59.5922,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":228,"vwap":497},"2026-08-06",59.77,59.3643,-0.5321,-0.89,184.539,59.7695,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":143,"volume":503,"transactions":378,"vwap":504},"2026-08-05",59.78,59.8964,-0.0134,355.539,59.7751,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":79,"volume":509,"transactions":196,"vwap":510},"2026-08-04",59.9098,-0.4772,98.489191,59.9471,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":181,"vwap":517},"2026-08-03",60.387,0.037,0.06,122.539,60.4566,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":287,"volume":524,"transactions":525,"vwap":526},"2026-07-31",60.42,60.46,60.35,-0.4314,1069.539,30,60.406,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":228,"vwap":533},"2026-07-30",60.7814,-0.8398,-1.36,56.792,60.6725,{"date":535,"open":22,"high":22,"low":22,"close":22,"change":536,"percent_change":537,"volume":538,"transactions":220,"vwap":539},"2026-07-29",0.0214,0.03,46.491559,61.5463,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":244,"vwap":546},"2026-07-28",61.5998,0.3387,0.55,172.539,61.7138,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":378,"vwap":553},"2026-07-27",61.2611,0.2117,0.35,21.335,61.0969,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",61.05,61.0494,0.8071,1.34,1196.539,34,61.0462,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":188,"vwap":570},"2026-07-23",60.645,60.2423,-0.7405,-1.21,749.456096,60.4546,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":51,"volume":576,"transactions":204,"vwap":577},"2026-07-22",61.265,60.9828,-0.4062,368.500261,61.1831,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":378,"vwap":584},"2026-07-21",61.389,0.24,0.39,79.539,61.2661,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":226,"volume":589,"transactions":220,"vwap":590},"2026-07-20",61.149,-0.3621,147.344995,61.3129,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":378,"vwap":597},"2026-07-17",61.5111,-0.1014,-0.16,26.49278,61.5948,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":196,"vwap":604},"2026-07-16",61.6125,1.5376,2.56,134.539,61.3044,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":220,"vwap":611},"2026-07-15",60.0749,0.1288,0.21,15.47894,60.1147,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":422,"volume":616,"transactions":188,"vwap":617},"2026-07-14",59.9461,0.1044,178.526549,60.0147,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":352,"volume":622,"transactions":378,"vwap":623},"2026-07-13",59.8417,0.3237,48.358982,59.6071,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",59.518,-0.238,-0.4,100,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":581,"volume":629,"transactions":9,"vwap":632},"2026-07-09",59.756,0.142,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":568,"volume":629,"transactions":9,"vwap":636},"2026-07-08",59.614,-0.733,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":629,"transactions":9,"vwap":640},"2026-07-07",60.347,0.466,0.78,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":629,"transactions":9,"vwap":645},"2026-07-06",59.881,-0.458,-0.76,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":629,"transactions":9,"vwap":650},"2026-07-02",60.339,0.678,1.14,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":20,"volume":657,"transactions":9,"vwap":655},"2026-07-01",59.661,0.22,200,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":629,"transactions":9,"vwap":660},"2026-06-30",59.441,-0.516,-0.86,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":451,"volume":629,"transactions":9,"vwap":665},"2026-06-29",59.957,-0.032,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":629,"transactions":9,"vwap":669},"2026-06-26",59.989,0.767,1.3,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":629,"transactions":9,"vwap":674},"2026-06-25",59.222,0.022,0.04,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":629,"transactions":9,"vwap":679},"2026-06-24",59.2,0.258,0.44,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":629,"transactions":9,"vwap":684},"2026-06-23",58.942,0.706,1.21,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":629,"transactions":9,"vwap":689},"2026-06-22",58.236,0.357,0.62,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":657,"transactions":9,"vwap":695},"2026-06-18",58.19,57.879,0.324,0.56,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":629,"transactions":9,"vwap":700},"2026-06-17",57.555,-1.109,-1.89,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":629,"transactions":9,"vwap":705},"2026-06-16",58.664,-0.171,-0.29,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":629,"transactions":9,"vwap":710},"2026-06-15",58.835,-0.503,-0.85,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":629,"transactions":9,"vwap":715},"2026-06-12",59.338,0.448,0.76,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":515,"volume":629,"transactions":9,"vwap":720},"2026-06-11",58.89,0.035,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":629,"transactions":9,"vwap":724},"2026-06-10",58.855,0.004,0.01,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":629,"transactions":9,"vwap":729},"2026-06-09",58.851,1.192,2.07,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":629,"transactions":9,"vwap":734},"2026-06-08",57.659,-0.386,-0.67,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":717,"volume":629,"transactions":9,"vwap":739},"2026-06-05",58.044998,0.435,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":629,"transactions":9,"vwap":743},"2026-06-04",57.61,0.682,1.2,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":629,"transactions":9,"vwap":748},"2026-06-03",56.928,-0.268,-0.47,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":629,"transactions":9,"vwap":753},"2026-06-02",57.196,0.287,0.5,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":250,"volume":629,"transactions":9,"vwap":758},"2026-06-01",56.909,-0.854,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":629,"transactions":9,"vwap":762},"2026-05-29",57.763,-0.408,-0.7,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":160,"volume":629,"transactions":9,"vwap":767},"2026-05-28",58.171,-0.148,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":629,"transactions":9,"vwap":771},"2026-05-27",58.319,0.012,0.02,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":629,"transactions":9,"vwap":776},"2026-05-26",58.307,0.354,0.61,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":657,"transactions":9,"vwap":782},"2026-05-22",58,57.953,0.145,0.25,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":338,"percent_change":104,"volume":629,"transactions":9,"vwap":787},"2026-05-21",57.808,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":629,"transactions":9,"vwap":790},"2026-05-20",58.088001,0.891,1.56,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":629,"transactions":9,"vwap":795},"2026-05-19",57.197,-0.076,-0.13,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":629,"transactions":9,"vwap":800},"2026-05-18",57.273,0.698,1.23,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":629,"transactions":9,"vwap":805},"2026-05-15",56.575,-0.681,-1.19,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":44,"volume":629,"transactions":9,"vwap":810},"2026-05-14",57.256,-0.122,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":629,"transactions":9,"vwap":814},"2026-05-13",57.378,-0.281,-0.49,{"date":818,"open":734,"high":734,"low":734,"close":734,"change":819,"percent_change":820,"volume":629,"transactions":9,"vwap":734},"2026-05-12",-0.215,-0.37,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":287,"volume":629,"transactions":9,"vwap":823},"2026-05-11",57.874,-0.415,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":629,"transactions":9,"vwap":827},"2026-05-08",58.289,0.464,0.8,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":629,"transactions":9,"vwap":832},"2026-05-07",57.825,0.476,0.83,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":657,"transactions":9,"vwap":838},"2026-05-06",57.17,57.349,1.132,2.01,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-05",56.09,56.217,0.527,0.95,300,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":629,"transactions":9,"vwap":850},"2026-05-04",55.69,-0.661,-1.17,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":629,"transactions":9,"vwap":855},"2026-05-01",56.351,0.073,0.13,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":629,"transactions":9,"vwap":860},"2026-04-30",56.278,0.546,0.98,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":629,"transactions":9,"vwap":865},"2026-04-29",55.732,-0.362,-0.65,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":629,"transactions":9,"vwap":870},"2026-04-28",56.094002,0.472,0.85,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":360,"volume":629,"transactions":9,"vwap":875},"2026-04-27",55.622,-0.049,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":725,"percent_change":726,"volume":657,"transactions":9,"vwap":879},"2026-04-24",55.671,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":784,"percent_change":883,"volume":629,"transactions":9,"vwap":882},"2026-04-23",55.667,0.45,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":629,"transactions":9,"vwap":886},"2026-04-22",55.417,-0.641,-1.14,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":657,"transactions":9,"vwap":892},"2026-04-21",56.55,56.057999,-0.709,-1.25,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":70,"volume":900,"transactions":9,"vwap":898},"2026-04-20",56.67,56.767,0.038,900,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":629,"transactions":9,"vwap":903},"2026-04-17",56.729,0.961,1.72,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":629,"transactions":9,"vwap":908},"2026-04-16",55.768,0.272,0.49,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":847,"transactions":9,"vwap":914},"2026-04-15",55.47,55.496,55.26,0.043,0.08,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":629,"transactions":9,"vwap":920},"2026-04-14",55.453,0.632,1.15,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":657,"transactions":9,"vwap":925},"2026-04-13",54.821,0.144,0.26,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":629,"transactions":9,"vwap":930},"2026-04-10",54.677,0.207,0.38,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":755,"volume":657,"transactions":9,"vwap":936},"2026-04-09",53.73,54.47,0.271,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-04-08",53.94,54.199,53.9,0.954,1.79,2500,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":629,"transactions":9,"vwap":948},"2026-04-07",53.245,0.273,0.52,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":797,"volume":629,"transactions":9,"vwap":953},"2026-04-06",52.972,-0.069,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":629,"transactions":9,"vwap":957},"2026-04-02",53.041,0.403,0.77,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":-6,"volume":629,"transactions":9,"vwap":962},"2026-04-01",52.638,-0.002,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":629,"transactions":9,"vwap":966},"2026-03-31",52.64,0.827,1.6,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":629,"transactions":9,"vwap":971},"2026-03-30",51.813,0.166,0.32,{"date":975,"open":23,"high":23,"low":23,"close":23,"change":976,"percent_change":977,"volume":629,"transactions":9,"vwap":23},"2026-03-27",-0.738,-1.41,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":629,"transactions":9,"vwap":980},"2026-03-26",52.385,-0.39,-0.74,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":726,"volume":657,"transactions":9,"vwap":985},"2026-03-25",52.775,0.006,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":202,"volume":629,"transactions":9,"vwap":989},"2026-03-24",52.769,-0.398,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":629,"transactions":9,"vwap":993},"2026-03-23",53.167,0.649,1.24,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":847,"transactions":9,"vwap":999},"2026-03-20",52.97,52.518,-1.616,-2.99,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":707,"percent_change":1005,"volume":629,"transactions":9,"vwap":1004},"2026-03-19",54.134,-0.53,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":629,"transactions":9,"vwap":1008},"2026-03-18",54.424,-0.734,-1.33,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":629,"transactions":9,"vwap":1013},"2026-03-17",55.158,0.278,0.51,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":642,"volume":629,"transactions":9,"vwap":1018},"2026-03-16",54.88,0.426,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":796,"percent_change":414,"volume":629,"transactions":9,"vwap":1022},"2026-03-13",54.454,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":473,"volume":629,"transactions":9,"vwap":1025},"2026-03-12",54.53,-0.353,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":324,"volume":629,"transactions":9,"vwap":1029},"2026-03-11",54.883,-0.489,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":537,"volume":629,"transactions":9,"vwap":1034},"2026-03-10",55.6,55.372,0.016,{"date":1037,"open":1033,"high":1033,"low":1038,"close":1038,"change":1039,"percent_change":537,"volume":1040,"transactions":9,"vwap":1038},"2026-03-09",55.356,0.019,800,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":977,"volume":629,"transactions":9,"vwap":1043},"2026-03-06",55.337,-0.792,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":629,"transactions":9,"vwap":1047},"2026-03-05",56.129,-0.54,-0.95,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":629,"transactions":9,"vwap":1052},"2026-03-04",56.669,0.495,0.88,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":226,"volume":629,"transactions":9,"vwap":1057},"2026-03-03",56.174,-0.331,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":629,"transactions":9,"vwap":1061},"2026-03-02",56.505,0.241,0.43,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":155,"volume":629,"transactions":9,"vwap":1067},"2026-02-27",56.42,56.264,-0.137,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":345,"volume":629,"transactions":9,"vwap":1071},"2026-02-26",56.401,-0.019,{"date":1074,"open":1066,"high":1066,"low":1066,"close":1066,"change":1075,"percent_change":1076,"volume":629,"transactions":9,"vwap":1066},"2026-02-25",0.229,0.41,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":629,"transactions":9,"vwap":1079},"2026-02-24",56.191,0.066,0.12,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":628,"volume":629,"transactions":9,"vwap":1084},"2026-02-23",56.125,-0.223,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1063,"percent_change":959,"volume":629,"transactions":9,"vwap":1088},"2026-02-20",56.348,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":218,"volume":629,"transactions":9,"vwap":1091},"2026-02-19",55.918,-0.046,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":317,"volume":629,"transactions":9,"vwap":1095},"2026-02-18",55.964,-0.335,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":652,"volume":629,"transactions":9,"vwap":1099},"2026-02-17",56.299,0.635,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":629,"transactions":9,"vwap":1103},"2026-02-13",55.664,0.746,1.36,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":473,"percent_change":1110,"volume":900,"transactions":9,"vwap":1109},"2026-02-12",55.46,54.918,-1.15,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":847,"transactions":9,"vwap":1114},"2026-02-11",55.82,55.558,-0.695,-1.24,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":429,"volume":657,"transactions":9,"vwap":1119},"2026-02-10",56.253,0.712,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":656,"volume":173,"transactions":9,"vwap":1124},"2026-02-09",55.15,55.541,0.121,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":829,"percent_change":1129,"volume":629,"transactions":9,"vwap":1128},"2026-02-06",55.42,1.46,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":104,"volume":629,"transactions":9,"vwap":1133},"2026-02-05",54.6,54.62,-0.261,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":629,"transactions":9,"vwap":1137},"2026-02-04",54.881,0.893,1.65,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":784,"volume":629,"transactions":9,"vwap":1142},"2026-02-03",53.988,0.132,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":629,"transactions":9,"vwap":1146},"2026-02-02",53.856,-0.396,-0.73,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":234,"volume":1154,"transactions":9,"vwap":1152},"2026-01-30",53.84,54.252,0.105,500,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":629,"transactions":9,"vwap":1157},"2026-01-29",54.147,0.719,1.35,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":629,"transactions":9,"vwap":1162},"2026-01-28",53.428,-0.847,-1.56,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":629,"transactions":9,"vwap":1167},"2026-01-27",54.275,0.076,0.14,{"date":1171,"open":941,"high":941,"low":941,"close":941,"change":1172,"percent_change":331,"volume":629,"transactions":9,"vwap":941},"2026-01-26",-0.309,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":899,"percent_change":70,"volume":657,"transactions":9,"vwap":1176},"2026-01-23",54.225,54.508,{"date":1178,"open":936,"high":936,"low":936,"close":936,"change":1179,"percent_change":1180,"volume":629,"transactions":9,"vwap":936},"2026-01-22",-0.744,-1.35,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":973,"volume":629,"transactions":9,"vwap":1183},"2026-01-21",55.214,0.178,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":629,"transactions":9,"vwap":1187},"2026-01-20",55.035999,-0.914,-1.63,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":629,"transactions":9,"vwap":1192},"2026-01-16",55.95,0.365,0.66,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1159,"volume":847,"transactions":9,"vwap":1197},"2026-01-15",55.585,0.743,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":266,"volume":629,"transactions":9,"vwap":1201},"2026-01-14",54.842,0.345,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":629,"transactions":9,"vwap":1205},"2026-01-13",54.497,0.198,0.36,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":629,"transactions":9,"vwap":1210},"2026-01-12",54.299,0.152,0.28,{"date":1214,"open":1157,"high":1157,"low":1157,"close":1157,"change":1215,"percent_change":1216,"volume":629,"transactions":9,"vwap":1157},"2026-01-09",0.259,0.48,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":846,"volume":629,"transactions":9,"vwap":1219},"2026-01-08",53.888,0.505,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1154,"transactions":9,"vwap":1224},"2026-01-07",53.4,53.383,-0.267,-0.5,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":629,"transactions":9,"vwap":1229},"2026-01-06",53.65,0.626,1.18,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":629,"transactions":9,"vwap":1234},"2026-01-05",53.023998,0.057,0.11,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":360,"volume":629,"transactions":9,"vwap":1239},"2026-01-02",52.967,-0.047,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":816,"volume":629,"transactions":9,"vwap":1243},"2025-12-31",53.014,-0.263,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":143,"percent_change":1248,"volume":629,"transactions":9,"vwap":1247},"2025-12-30",53.277,-0.04,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":629,"transactions":9,"vwap":1251},"2025-12-29",53.297,0.087,0.16,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":119,"volume":629,"transactions":9,"vwap":1256},"2025-12-26",53.21,-0.062,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":910,"percent_change":1261,"volume":629,"transactions":9,"vwap":1260},"2025-12-24",53.272,0.93,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":629,"transactions":9,"vwap":1264},"2025-12-23",52.782,-0.178,-0.34,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":301,"percent_change":1270,"volume":629,"transactions":9,"vwap":1269},"2025-12-22",52.96,0.57,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":629,"transactions":9,"vwap":1273},"2025-12-19",52.66,-0.269,-0.51,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":629,"transactions":9,"vwap":1278},"2025-12-18",52.929,-0.189,-0.36,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":847,"transactions":9,"vwap":1285},"2025-12-17",53.125,53.19,53.118,0.362,0.69,{"date":1289,"open":1290,"high":1284,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2025-12-16",53.13,52.756,-0.436,-0.82,4200,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":927,"volume":629,"transactions":9,"vwap":1297},"2025-12-15",53.192,0.138,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":847,"transactions":9,"vwap":1302},"2025-12-12",53.099998,53.054001,-0.06,-0.11,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1253,"volume":629,"transactions":9,"vwap":1307},"2025-12-11",53.114,0.086,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":691,"volume":1315,"transactions":9,"vwap":1313},"2025-12-10",53.09,53.29,53.028,0.329,400,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":657,"transactions":9,"vwap":1318},"2025-12-09",52.699,-0.094,-0.18,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":444,"volume":629,"transactions":9,"vwap":1323},"2025-12-08",52.793,-0.426,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":725,"percent_change":726,"volume":629,"transactions":9,"vwap":1327},"2025-12-05",53.219,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":657,"transactions":9,"vwap":1330},"2025-12-04",53.215,-0.329,-0.61,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":816,"volume":629,"transactions":9,"vwap":1335},"2025-12-03",53.544,-0.264,{"date":1338,"open":1151,"high":942,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-12-02",53.754,53.808,-0.123,-0.23,2100,{"date":1345,"open":942,"high":1346,"low":942,"close":1346,"change":1347,"percent_change":1148,"volume":629,"transactions":9,"vwap":1346},"2025-12-01",53.931,-0.397,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":104,"volume":629,"transactions":9,"vwap":1350},"2025-11-28",54.328,-0.26,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":937,"percent_change":755,"volume":657,"transactions":9,"vwap":1355},"2025-11-26",54.87,54.588,{"date":1357,"open":1358,"high":1132,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":657,"transactions":9,"vwap":1359},"2025-11-25",54.48,54.317,0.493,0.92,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1081,"volume":629,"transactions":9,"vwap":1365},"2025-11-24",53.8,53.824,0.067,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":458,"percent_change":1105,"volume":847,"transactions":9,"vwap":1370},"2025-11-21",53.95,53.757,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":981,"volume":1154,"transactions":9,"vwap":1374},"2025-11-20",53.69,53.036999,-0.207,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":629,"transactions":9,"vwap":1379},"2025-11-19",53.3,53.244,-0.437,-0.81,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":487,"volume":629,"transactions":9,"vwap":1385},"2025-11-18",53.51,53.681,0.308,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":657,"transactions":9,"vwap":1390},"2025-11-17",53.77,53.373,-0.501,-0.93,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":71,"volume":629,"transactions":9,"vwap":1395},"2025-11-14",53.874,0.251,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":629,"transactions":9,"vwap":1399},"2025-11-13",53.623,-0.508,-0.94,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":629,"transactions":9,"vwap":1404},"2025-11-12",54.131,-0.395,-0.72,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":629,"transactions":9,"vwap":1409},"2025-11-11",54.526,0.592,1.1,{"date":1413,"open":1373,"high":1414,"low":1373,"close":1414,"change":1415,"percent_change":338,"volume":1040,"transactions":9,"vwap":1414},"2025-11-10",53.934,-0.151,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":846,"percent_change":944,"volume":629,"transactions":9,"vwap":1418},"2025-11-07",54.084999,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":811,"percent_change":1342,"volume":629,"transactions":9,"vwap":1421},"2025-11-06",53.135,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1236,"percent_change":609,"volume":629,"transactions":9,"vwap":1424},"2025-11-05",53.257,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1315,"transactions":9,"vwap":1429},"2025-11-04",53.049999,53.27,53.147,-0.091,-0.17,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":629,"transactions":9,"vwap":1434},"2025-11-03",53.238,-0.177,-0.33,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":629,"transactions":9,"vwap":1439},"2025-10-31",53.415,0.183,0.34,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":487,"volume":629,"transactions":9,"vwap":1444},"2025-10-30",53.232,0.305,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-10-29",53.575,52.927,-1.284,-2.37,1400,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":629,"transactions":9,"vwap":1455},"2025-10-28",54.211,-1.067,-1.93,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":676,"volume":629,"transactions":9,"vwap":1460},"2025-10-27",55.278,0.023,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":20,"volume":629,"transactions":9,"vwap":1464},"2025-10-24",55.255,0.203,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":764,"volume":629,"transactions":9,"vwap":1468},"2025-10-23",55.051998,-0.387,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":972,"percent_change":301,"volume":629,"transactions":9,"vwap":1472},"2025-10-22",55.439,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":725,"percent_change":726,"volume":629,"transactions":9,"vwap":1475},"2025-10-21",55.273,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1212,"percent_change":1015,"volume":847,"transactions":9,"vwap":1479},"2025-10-20",55.063,55.269,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":883,"volume":1315,"transactions":9,"vwap":1483},"2025-10-17",54.55,54.989,0.245,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":338,"percent_change":1275,"volume":629,"transactions":9,"vwap":1487},"2025-10-16",54.744,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":629,"transactions":9,"vwap":1490},"2025-10-15",55.023998,0.567,1.04,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":71,"percent_change":1496,"volume":629,"transactions":9,"vwap":1495},"2025-10-14",54.457,0.87,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1216,"volume":657,"transactions":9,"vwap":1499},"2025-10-13",53.987,0.256,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":629,"transactions":9,"vwap":1503},"2025-10-10",53.731,-0.669,-1.23,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":629,"transactions":9,"vwap":1508},"2025-10-09",54.4,-0.479,-0.87,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1351,"volume":847,"transactions":9,"vwap":1514},"2025-10-08",54.76,54.879,-0.142,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":628,"volume":629,"transactions":9,"vwap":1518},"2025-10-07",55.021,-0.219,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":444,"volume":629,"transactions":9,"vwap":1522},"2025-10-06",55.24,-0.448,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1314,"percent_change":308,"volume":657,"transactions":9,"vwap":1526},"2025-10-03",55.688,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":657,"transactions":9,"vwap":1530},"2025-10-02",55.286,55.359,-0.172,-0.31,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":784,"volume":629,"transactions":9,"vwap":1535},"2025-10-01",55.531,0.141,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1054,"volume":629,"transactions":9,"vwap":1539},"2025-09-30",55.39,0.484,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":257,"volume":629,"transactions":9,"vwap":1543},"2025-09-29",54.906,-0.055,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":834,"volume":629,"transactions":9,"vwap":1547},"2025-09-26",54.961,0.452,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":629,"transactions":9,"vwap":1551},"2025-09-25",54.509,-0.582,-1.06,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":368,"volume":629,"transactions":9,"vwap":1556},"2025-09-24",55.091,-0.466,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":629,"transactions":9,"vwap":1560},"2025-09-23",55.557,0.085,0.15,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1253,"volume":629,"transactions":9,"vwap":1565},"2025-09-22",55.472,0.088,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1226,"volume":629,"transactions":9,"vwap":1569},"2025-09-19",55.384,-0.278,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":629,"transactions":9,"vwap":1573},"2025-09-18",55.662,0.171,0.31,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1436,"volume":629,"transactions":9,"vwap":1578},"2025-09-17",55.491,-0.185,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1275,"volume":629,"transactions":9,"vwap":1582},"2025-09-16",55.676,-0.287,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1279,"percent_change":1266,"volume":629,"transactions":9,"vwap":1586},"2025-09-15",55.963,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":750,"volume":629,"transactions":9,"vwap":1589},"2025-09-12",56.152,-0.266,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":671,"volume":629,"transactions":9,"vwap":1593},"2025-09-11",56.418,0.723,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":927,"volume":629,"transactions":9,"vwap":1597},"2025-09-10",55.695,0.143,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":437,"volume":629,"transactions":9,"vwap":1601},"2025-09-09",55.552,-0.084,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1280,"volume":629,"transactions":9,"vwap":1605},"2025-09-08",55.636,-0.199,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":629,"transactions":9,"vwap":1609},"2025-09-05",55.835,0.356,0.64,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1287,"volume":629,"transactions":9,"vwap":1614},"2025-09-04",55.479,0.379,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1298,"percent_change":784,"volume":629,"transactions":9,"vwap":1618},"2025-09-03",55.099998,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":629,"transactions":9,"vwap":1621},"2025-09-02",54.962,-0.857,-1.54,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":629,"transactions":9,"vwap":1626},"2025-08-29",55.819,0.374,0.67,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":629,"transactions":9,"vwap":1631},"2025-08-28",55.445,-0.226,-0.41,{"date":1635,"open":879,"high":879,"low":879,"close":879,"change":1636,"percent_change":559,"volume":629,"transactions":9,"vwap":879},"2025-08-27",0.738,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1431,"volume":629,"transactions":9,"vwap":1639},"2025-08-26",54.933,-0.095,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":847,"transactions":9,"vwap":1645},"2025-08-25",55.040001,55.049999,55.028,-0.307,-0.55,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1651},"2025-08-22",55.21,55.335,54.93,1.164,2.15,5700,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":242,"volume":657,"transactions":9,"vwap":1659},"2025-08-21",54.19,54.171,-0.533,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":784,"volume":629,"transactions":9,"vwap":1663},"2025-08-20",54.704,0.136,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":629,"transactions":9,"vwap":1667},"2025-08-19",54.568,0.811,1.51,{"date":1671,"open":1672,"high":1672,"low":1370,"close":1370,"change":1673,"percent_change":1647,"volume":1315,"transactions":9,"vwap":1370},"2025-08-18",54.080002,-0.296,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":657,"transactions":9,"vwap":1676},"2025-08-15",54.053001,0.176,0.33,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":345,"volume":629,"transactions":9,"vwap":1681},"2025-08-14",53.877,-0.018,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":681,"volume":629,"transactions":9,"vwap":1685},"2025-08-13",53.895,0.234,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":629,"transactions":9,"vwap":1689},"2025-08-12",53.661,0.646,1.22,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1332,"volume":629,"transactions":9,"vwap":1694},"2025-08-11",53.014999,-0.324,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":629,"transactions":9,"vwap":1698},"2025-08-08",53.339,-0.565,-1.05,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1270,"volume":629,"transactions":9,"vwap":1703},"2025-08-07",53.904,0.306,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":473,"volume":629,"transactions":9,"vwap":1708},"2025-08-06",53.78,53.598,-0.346,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":308,"volume":629,"transactions":9,"vwap":1712},"2025-08-05",53.944,0.318,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1194,"volume":629,"transactions":9,"vwap":1716},"2025-08-04",53.626,0.349,{"date":1719,"open":1247,"high":1247,"low":1247,"close":1247,"change":1058,"percent_change":210,"volume":629,"transactions":9,"vwap":1247},"2025-08-01",{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":629,"transactions":9,"vwap":1722},"2025-07-31",53.608,-0.609,-1.12,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":134,"volume":629,"transactions":9,"vwap":1727},"2025-07-30",54.217,-0.83,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":629,"transactions":9,"vwap":1731},"2025-07-29",55.047001,0.692,1.27,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1315,"transactions":9,"vwap":1737},"2025-07-28",54.97,54.355,-0.741,-1.34,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":629,"transactions":9,"vwap":1742},"2025-07-25",55.096001,-0.239,-0.43,{"date":1746,"open":1651,"high":1651,"low":1651,"close":1651,"change":1747,"percent_change":1116,"volume":629,"transactions":9,"vwap":1651},"2025-07-24",-0.692,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":916,"percent_change":917,"volume":629,"transactions":9,"vwap":1750},"2025-07-23",56.027,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1669,"volume":629,"transactions":9,"vwap":1753},"2025-07-22",55.984,0.835,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1081,"volume":657,"transactions":9,"vwap":1758},"2025-07-21",55.5,55.149,0.068,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1236,"volume":629,"transactions":9,"vwap":1762},"2025-07-18",55.081001,0.062,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1248,"volume":629,"transactions":9,"vwap":1766},"2025-07-17",55.019001,-0.023,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":697,"volume":1773,"transactions":9,"vwap":1771},"2025-07-16",55.029999,55.042,0.304,600,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":629,"transactions":9,"vwap":1776},"2025-07-15",54.738,-0.702,-1.27,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":883,"volume":629,"transactions":9,"vwap":1781},"2025-07-14",55.44,0.247,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":515,"volume":629,"transactions":9,"vwap":1785},"2025-07-11",55.193,0.034,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":778,"volume":629,"transactions":9,"vwap":1789},"2025-07-10",55.159,0.337,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1763,"percent_change":1236,"volume":629,"transactions":9,"vwap":1793},"2025-07-09",54.822,{"date":1795,"open":1513,"high":1513,"low":1513,"close":1513,"change":1561,"percent_change":1253,"volume":629,"transactions":9,"vwap":1513},"2025-07-08",{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1116,"volume":629,"transactions":9,"vwap":1798},"2025-07-07",54.675,-0.685,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":629,"transactions":9,"vwap":1802},"2025-07-03",55.36,0.109,0.2,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":909,"percent_change":910,"volume":629,"transactions":9,"vwap":1807},"2025-07-02",55.251,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":883,"percent_change":834,"volume":629,"transactions":9,"vwap":1810},"2025-07-01",54.979,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":194,"volume":629,"transactions":9,"vwap":1813},"2025-06-30",54.529,0.23,{"date":1816,"open":1210,"high":1210,"low":1210,"close":1210,"change":1817,"percent_change":1818,"volume":629,"transactions":9,"vwap":1210},"2025-06-27",0.047,0.09,{"date":1820,"open":1152,"high":1152,"low":1152,"close":1152,"change":1821,"percent_change":1822,"volume":657,"transactions":9,"vwap":1152},"2025-06-26",-0.703,-1.28,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":736,"percent_change":1826,"volume":629,"transactions":9,"vwap":1825},"2025-06-25",54.955,-1.2,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":856,"percent_change":857,"volume":1831,"transactions":9,"vwap":1830},"2025-06-24",55.84,55.625,1200,{"date":1833,"open":1601,"high":1601,"low":1601,"close":1601,"change":1834,"percent_change":1411,"volume":629,"transactions":9,"vwap":1601},"2025-06-23",0.606,{"date":1836,"open":1643,"high":1837,"low":1838,"close":1838,"change":70,"percent_change":857,"volume":847,"transactions":9,"vwap":1838},"2025-06-20",55.07,54.946,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":581,"percent_change":681,"volume":1843,"transactions":9,"vwap":1842},"2025-06-18",55.076,54.876,1500,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":155,"volume":629,"transactions":9,"vwap":1846},"2025-06-17",54.636,-0.129,{"date":1849,"open":215,"high":215,"low":1850,"close":1850,"change":1851,"percent_change":973,"volume":657,"transactions":9,"vwap":1850},"2025-06-16",54.765,0.174,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1724,"volume":629,"transactions":9,"vwap":1854},"2025-06-13",54.591,-0.617,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":514,"percent_change":70,"volume":629,"transactions":9,"vwap":1858},"2025-06-12",55.208,{"date":1860,"open":1861,"high":850,"low":1862,"close":1862,"change":1863,"percent_change":210,"volume":1315,"transactions":9,"vwap":1862},"2025-06-11",55.68,55.171,-0.344,{"date":1865,"open":1644,"high":1866,"low":1644,"close":1866,"change":1867,"percent_change":1054,"volume":173,"transactions":9,"vwap":1866},"2025-06-10",55.515,0.485,{"date":1869,"open":1770,"high":1770,"low":1770,"close":1770,"change":1870,"percent_change":20,"volume":629,"transactions":9,"vwap":1770},"2025-06-09",0.205,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1361,"volume":629,"transactions":9,"vwap":1873},"2025-06-06",54.825,0.498,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":629,"transactions":9,"vwap":1877},"2025-06-05",54.327,-0.147,-0.27,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":345,"volume":629,"transactions":9,"vwap":1882},"2025-06-04",54.474,-0.017,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":397,"volume":629,"transactions":9,"vwap":1886},"2025-06-03",54.491,-0.007,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":451,"volume":629,"transactions":9,"vwap":1890},"2025-06-02",54.498,-0.027,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":119,"volume":629,"transactions":9,"vwap":1894},"2025-05-30",54.525,-0.068,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":629,"transactions":9,"vwap":1898},"2025-05-29",54.593,0.443,0.82,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":257,"percent_change":1320,"volume":629,"transactions":9,"vwap":1904},"2025-05-28",54.099998,54.15,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":629,"transactions":9,"vwap":1907},"2025-05-27",54.25,1.05,1.97,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":629,"transactions":9,"vwap":1912},"2025-05-23",53.2,-0.036,-0.07,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1401,"volume":629,"transactions":9,"vwap":1917},"2025-05-22",53.236,-0.506,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":629,"transactions":9,"vwap":1921},"2025-05-21",53.742,-1.406,-2.55,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1728,"volume":629,"transactions":9,"vwap":1926},"2025-05-20",55.148,-0.461,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1606,"percent_change":1280,"volume":629,"transactions":9,"vwap":1930},"2025-05-19",55.609,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":629,"transactions":9,"vwap":1933},"2025-05-16",55.808,0.789,1.43,{"date":1937,"open":1766,"high":1766,"low":1766,"close":1766,"change":1938,"percent_change":559,"volume":629,"transactions":9,"vwap":1766},"2025-05-15",0.728,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":807,"volume":629,"transactions":9,"vwap":1941},"2025-05-14",54.291,-0.655,{"date":1944,"open":1757,"high":1757,"low":1945,"close":1838,"change":1946,"percent_change":1947,"volume":1040,"transactions":9,"vwap":1838},"2025-05-13",54.77,-0.509,-0.92,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":657,"transactions":9,"vwap":1951},"2025-05-12",55.595,55.455,0.514,0.94,{"date":1955,"open":1354,"high":1956,"low":1354,"close":1957,"change":1958,"percent_change":1287,"volume":847,"transactions":9,"vwap":1957},"2025-05-09",55.080002,54.941,0.377,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":119,"volume":629,"transactions":9,"vwap":1961},"2025-05-08",54.564,-0.065,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":657,"transactions":9,"vwap":1966},"2025-05-07",54.866,54.629,0.159,0.29,{"date":1970,"open":936,"high":936,"low":936,"close":936,"change":1971,"percent_change":1972,"volume":629,"transactions":9,"vwap":936},"2025-05-06",-0.559,-1.02,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1435,"percent_change":114,"volume":629,"transactions":9,"vwap":1975},"2025-05-05",55.028999,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":429,"volume":629,"transactions":9,"vwap":1978},"2025-05-02",55.206,0.699,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":932,"volume":629,"transactions":9,"vwap":1982},"2025-05-01",54.507,0.206,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":629,"transactions":9,"vwap":1986},"2025-04-30",54.301,0.353,0.65,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":114,"volume":629,"transactions":9,"vwap":1991},"2025-04-29",53.948,-0.175,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":740,"percent_change":1996,"volume":629,"transactions":9,"vwap":1995},"2025-04-28",54.123,0.81,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1602,"percent_change":595,"volume":629,"transactions":9,"vwap":1999},"2025-04-25",53.688,{"date":178,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":973,"volume":2005,"transactions":9,"vwap":2002},53.6,53.772,53.49,0.172,4700]