[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GKAT":3,"homepage-market-summary":27,"stock-historical-GKAT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GKAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Scharf Global Opportunity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3634,0.159128,"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},43.79,43.725,0.065,0.15,1394.010456,46.3723,38.313,5656.329890392,68,279,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},5286,1474782.472598,13.15,"2025-08-25",[177,180,187,195,204,212,222,232,240,251,257,263,273,281,290,298,306,316,325,335,341,348,354,362,369,378,385,391,399,408,415,424,431,438,447,454,461,468,476,484,491,499,506,513,522,531,537,545,553,560,566,573,580,589,597,603,611,618,625,633,640,647,656,663,671,680,686,691,698,704,711,718,726,734,741,748,755,762,767,774,780,787,793,799,807,815,821,826,830,835,842,850,859,866,872,877,882,889,895,902,907,912,917,921,926,931,938,941,946,951,956,962,966,974,978,982,988,993,997,1002,1009,1015,1020,1025,1030,1034,1039,1045,1052,1060,1069,1077,1082,1088,1092,1096,1101,1106,1114,1119,1124,1131,1136,1144,1150,1157,1162,1168,1173,1181,1188,1193,1200,1207,1212,1218,1225,1231,1238,1243,1250,1257,1263,1268,1275,1280,1285,1292,1298,1305,1310,1316,1325,1334,1341,1347,1352,1360,1368,1373,1378,1386,1393,1399,1407,1411,1414,1420,1427,1435,1443,1449,1456,1461,1467,1473,1481,1487,1494,1503,1508,1512,1517,1522,1528,1535,1541,1545,1551,1558,1565,1571,1575,1580,1585,1589,1595,1600,1605,1612,1616,1620,1627,1632,1637,1641,1645,1649,1653,1659,1665,1670,1676,1683,1689,1695,1699,1705,1709,1714,1720,1725,1731,1736,1741,1746,1753,1760,1766,1772,1776,1781,1786,1790,1794,1798,1802,1805,1811,1817,1821,1826,1831,1836,1840,1844,1850,1853,1860,1867,1872,1877,1883,1887,1894,1900,1905,1910,1915],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},23,43.8137,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.0493,-0.11,64.0452,12,43.7464,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",43.7743,-0.3778,-0.86,213.0452,28,43.9032,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",43.935,44.1521,0.0905,0.21,1081.9988,31,44.0107,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",44.0616,-0.6184,-1.38,10,9,44.1419,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",44.66,44.68,44.65,0.0004,0,295,13,44.6528,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",44.7,44.61,44.6796,0.0784,0.18,5367,35,44.649,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":209,"vwap":239},"2026-09-23",44.736,44.6012,-0.5168,-1.15,10429,44.642,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",45.115,45.12,45.09,45.118,0.053,0.12,1521,37,45.13,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":185,"transactions":210,"vwap":256},"2026-09-21",45.065,0.5915,1.33,44.8229,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":185,"transactions":210,"vwap":262},"2026-09-18",44.4735,-0.3933,-0.88,44.4841,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",44.795,44.8668,44.75,0.276,0.62,16724,14,44.8385,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",44.5908,-0.5723,-1.27,38.095,18,44.9586,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",45.3399,45.1631,-0.1431,-0.32,1214,20,45.2755,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":185,"vwap":297},"2026-09-14",45.31,45.3062,0.0234,0.05,268,45.2986,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":210,"vwap":305},"2026-09-11",45.32,45.2828,0.2519,0.56,109,45.3117,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",45.17,45.22,45.0309,-0.23,-0.51,6763,61,45.1754,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":220,"vwap":324},"2026-09-09",45.2401,45.325,45.2609,-0.0983,-0.22,1485,45.2867,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",45.7499,45.77,45.3592,-0.5532,-1.2,4014,15,45.5865,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":209,"transactions":210,"vwap":340},"2026-09-04",45.9124,-0.2276,-0.49,45.8157,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":35,"volume":345,"transactions":346,"vwap":347},"2026-09-03",46.14,0.335,19,11,46.1151,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":346,"transactions":210,"vwap":353},"2026-09-02",45.805,0.2182,0.48,45.7863,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":271,"vwap":361},"2026-09-01",45.88,45.5868,-0.5026,-1.09,662,45.8947,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":220,"vwap":364},"2026-08-31",46.085,46.0894,-0.2829,-0.61,262,{"date":370,"open":371,"high":22,"low":372,"close":22,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",46.22,46.18,0.3069,0.67,297,16,46.2083,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":209,"vwap":384},"2026-08-27",46.0654,-0.0558,-0.12,17,46.0568,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":209,"transactions":210,"vwap":390},"2026-08-26",46.1212,-0.1094,-0.24,46.1243,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":333,"vwap":398},"2026-08-25",46.115,46.2306,0.0875,0.19,658,46.1418,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":345,"vwap":407},"2026-08-24",46.1,46.1431,46.08,0.0318,0.07,800.725,46.0826,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":376,"vwap":414},"2026-08-21",46.1113,0.376,0.82,35.1749,46.0412,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":200,"volume":421,"transactions":422,"vwap":423},"2026-08-20",45.92,45.94,45.7353,0.095,12730,49,45.884,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":185,"vwap":430},"2026-08-19",45.6403,0.7114,1.58,106,45.6286,{"date":432,"open":243,"high":308,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":185,"vwap":437},"2026-08-18",44.9289,-0.4288,-0.95,937,45.1587,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",45.36,45.3577,-0.4723,-1.03,419,21,45.3844,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":109,"volume":452,"transactions":271,"vwap":453},"2026-08-14",45.84,45.83,-0.0026,1024,45.8429,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":209,"transactions":459,"vwap":460},"2026-08-13",45.8326,0.2528,0.55,8,45.6938,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":288,"vwap":467},"2026-08-12",45.5798,-0.1375,-0.3,296,45.5759,{"date":469,"open":470,"high":449,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":383,"vwap":475},"2026-08-11",45.54,45.7173,0.2071,0.46,1356.978042,45.6747,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":383,"vwap":483},"2026-08-10",45.42,45.5102,0.2746,0.61,1002,45.4241,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":220,"vwap":490},"2026-08-07",45.2356,0.0129,0.03,305,45.3151,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",45.2227,-0.0187,-0.04,7,6,45.1106,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":346,"vwap":505},"2026-08-05",45.2414,0.102,0.23,202.4,45.3181,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":129,"volume":511,"transactions":376,"vwap":512},"2026-08-04",44.8,45.1394,0.3474,4325,44.882,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":383,"vwap":521},"2026-08-03",44.58,44.792,44.57,0.6105,1.38,8632,44.5837,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":376,"vwap":530},"2026-07-31",44.17,44.1815,44.1699,0.5146,1.18,1093,44.1252,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":459,"transactions":496,"vwap":536},"2026-07-30",43.6669,0.4731,1.1,43.4654,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":376,"vwap":544},"2026-07-29",43.55,43.1938,-0.2713,-0.62,876,43.5216,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":503,"volume":551,"transactions":185,"vwap":552},"2026-07-28",43.41,43.4651,43.4,0.0992,615,43.4049,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":185,"vwap":559},"2026-07-27",43.3659,0.1195,0.28,121,43.4387,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":422,"transactions":209,"vwap":565},"2026-07-24",43.2464,-0.0428,-0.1,43.2997,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":346,"vwap":572},"2026-07-23",43.2892,-0.2108,-0.48,125,43.2166,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":185,"vwap":579},"2026-07-22",43.5,-0.2961,-0.68,127,43.5689,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":346,"vwap":588},"2026-07-21",43.64,43.82,43.7961,0.3109,0.71,912,43.7526,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":109,"volume":595,"transactions":346,"vwap":596},"2026-07-20",43.595,43.5999,43.4852,-0.0048,403,43.5901,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":542,"volume":601,"transactions":346,"vwap":602},"2026-07-17",43.49,-0.2717,100,43.4012,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":376,"vwap":610},"2026-07-16",43.92,43.7617,-0.0122,-0.03,498,43.9076,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":210,"vwap":617},"2026-07-15",43.7739,-0.2559,-0.58,29,43.7998,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":303,"volume":623,"transactions":288,"vwap":624},"2026-07-14",43.88,44.0298,0.245,963,43.9392,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":333,"vwap":632},"2026-07-13",44.11,43.7848,-0.2892,-0.66,1215,44.1036,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-10",44.060001,44.074001,0.163,0.37,4400,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":639,"transactions":9,"vwap":643},"2026-07-09",43.855,43.911,43.85,0.36,0.83,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-08",43.42,43.63,43.27,43.551,-0.247,-0.56,4200,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":104,"volume":662,"transactions":9,"vwap":660},"2026-07-07",43.75,43.83,43.798,0.025,3300,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-06",43.72,43.78,43.773,0.497,1.15,1400,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-02",43.32,43.35,43.049999,43.276,-0.009,-0.02,10500,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":557,"volume":685,"transactions":9,"vwap":683},"2026-07-01",43.12,43.285,0.121,300,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":601,"transactions":9,"vwap":688},"2026-06-30",43.164,-0.027,-0.06,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-29",43.38,43.191,-0.41,-0.94,1100,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":412,"volume":703,"transactions":9,"vwap":701},"2026-06-26",43.56,43.601,0.356,200,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-25",43.48,43.245,0.294,0.68,2900,{"date":712,"open":713,"high":674,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-24",43.060001,42.951,0.041,0.1,1500,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-06-23",42.88,42.91,42.83,-0.558,-1.28,2400,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-22",43.44,43.675,43.468,-0.43,-0.98,600,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-18",43.68,43.898,0.463,1.07,1800,{"date":742,"open":743,"high":744,"low":649,"close":745,"change":746,"percent_change":747,"volume":740,"transactions":9,"vwap":745},"2026-06-17",44.19,44.21,43.435,-0.895,-2.02,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":615,"volume":754,"transactions":9,"vwap":752},"2026-06-16",44.5,44.53,44.33,-0.26,4700,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":63,"volume":761,"transactions":9,"vwap":759},"2026-06-15",44.52,44.73,44.59,0.399,2600,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":119,"volume":697,"transactions":9,"vwap":765},"2026-06-12",43.77,44.191,0.109,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":99,"volume":773,"transactions":9,"vwap":771},"2026-06-11",43.62,44.12,44.082001,0.442,27000,{"date":775,"open":776,"high":777,"low":582,"close":582,"change":778,"percent_change":779,"volume":655,"transactions":9,"vwap":582},"2026-06-10",44.099998,44.269,-0.494,-1.12,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":645,"volume":786,"transactions":9,"vwap":784},"2026-06-09",44.26,43.81,44.134,0.159,4900,{"date":788,"open":789,"high":635,"low":790,"close":790,"change":791,"percent_change":792,"volume":662,"transactions":9,"vwap":790},"2026-06-08",43.99,43.975,0.188,0.43,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":703,"transactions":9,"vwap":796},"2026-06-05",44.41,43.787,-1.186,-2.64,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-04",44.92,45.11,44.973,0.173,0.39,8100,{"date":808,"open":809,"high":810,"low":811,"close":508,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":508},"2026-06-03",44.79,44.93,44.775,-0.312,-0.69,13900,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":820,"volume":733,"transactions":9,"vwap":818},"2026-06-02",44.97,45.112,-0.126,-0.28,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":535,"volume":703,"transactions":9,"vwap":824},"2026-06-01",45.029999,45.238,0.491,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":119,"volume":601,"transactions":9,"vwap":828},"2026-05-29",44.747,0.111,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":601,"transactions":9,"vwap":832},"2026-05-28",44.636,0.439,0.99,{"date":836,"open":776,"high":837,"low":838,"close":839,"change":420,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-27",44.2,44.050999,44.197,0.22,3700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":124,"volume":849,"transactions":9,"vwap":847},"2026-05-26",44.09,44.14,44.0099983,44.102,0.174,24100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-22",43.9,44.025002,43.84,43.928,-0.145,-0.33,17800,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":754,"transactions":9,"vwap":863},"2026-05-21",43.7,44.13,44.073002,0.265,0.6,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":601,"transactions":9,"vwap":869},"2026-05-20",43.825,43.808,0.425,0.98,{"date":873,"open":874,"high":575,"low":875,"close":875,"change":876,"percent_change":570,"volume":703,"transactions":9,"vwap":875},"2026-05-19",43.498,43.383,-0.211,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":685,"transactions":9,"vwap":879},"2026-05-18",43.594,0.403,0.93,{"date":883,"open":884,"high":651,"low":885,"close":694,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":694},"2026-05-15",43.26,43.13,-0.514,-1.18,2300,{"date":890,"open":582,"high":891,"low":769,"close":892,"change":557,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-14",43.8,43.705,0.64,7200,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":841,"transactions":9,"vwap":899},"2026-05-13",43.28,43.45,43.425,0.215,0.5,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":601,"transactions":9,"vwap":904},"2026-05-12",43.21,0.004,0.01,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":601,"transactions":9,"vwap":909},"2026-05-11",43.206,-0.262,-0.6,{"date":913,"open":914,"high":706,"low":914,"close":730,"change":915,"percent_change":916,"volume":710,"transactions":9,"vwap":730},"2026-05-08",43.39,0.183,0.42,{"date":918,"open":683,"high":683,"low":683,"close":683,"change":919,"percent_change":920,"volume":601,"transactions":9,"vwap":683},"2026-05-07",-0.553,-1.26,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":601,"transactions":9,"vwap":923},"2026-05-06",43.838,0.668,1.55,{"date":927,"open":928,"high":897,"low":929,"close":929,"change":344,"percent_change":129,"volume":930,"transactions":9,"vwap":929},"2026-05-05",43.185,43.17,3600,{"date":932,"open":675,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-04",43.14,42.835,-0.158,-0.37,2000,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":564,"percent_change":311,"volume":601,"transactions":9,"vwap":940},"2026-05-01",42.993,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":601,"transactions":9,"vwap":943},"2026-04-30",43.092999,0.243,0.57,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":601,"transactions":9,"vwap":948},"2026-04-29",42.85,-0.152,-0.35,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":703,"transactions":9,"vwap":953},"2026-04-28",43.0019989,-0.163,-0.38,{"date":957,"open":929,"high":958,"low":933,"close":959,"change":960,"percent_change":961,"volume":655,"transactions":9,"vwap":959},"2026-04-27",43.585,43.165,0.086,0.2,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":139,"volume":601,"transactions":9,"vwap":964},"2026-04-24",43.078999,0.136,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-23",43,42.93,42.943,-0.082,-0.19,400,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":690,"percent_change":977,"volume":601,"transactions":9,"vwap":976},"2026-04-22",43.025002,-0.14,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":405,"percent_change":981,"volume":703,"transactions":9,"vwap":980},"2026-04-21",43.084999,0.16,{"date":983,"open":984,"high":682,"low":985,"close":985,"change":986,"percent_change":367,"volume":987,"transactions":9,"vwap":985},"2026-04-20",43.02,43.014999,-0.265,700,{"date":989,"open":990,"high":990,"low":897,"close":897,"change":991,"percent_change":992,"volume":733,"transactions":9,"vwap":897},"2026-04-17",43.3,0.395,0.92,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":481,"volume":703,"transactions":9,"vwap":995},"2026-04-16",42.885,0.261,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":906,"percent_change":1001,"volume":733,"transactions":9,"vwap":1000},"2026-04-15",42.59,42.624,0.02,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":374,"volume":1008,"transactions":9,"vwap":1006},"2026-04-14",42.4,42.63,42.614,0.284,4500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":717,"transactions":9,"vwap":1012},"2026-04-13",42.155,42.33,0.469,1.12,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":601,"transactions":9,"vwap":1017},"2026-04-10",41.861,-0.294,-0.7,{"date":1021,"open":1022,"high":1011,"low":1022,"close":1011,"change":1023,"percent_change":1024,"volume":685,"transactions":9,"vwap":1011},"2026-04-09",41.98,0.058,0.14,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":601,"transactions":9,"vwap":1027},"2026-04-08",42.097,0.814,1.97,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":488,"volume":733,"transactions":9,"vwap":1032},"2026-04-07",41.283,0.013,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":901,"volume":697,"transactions":9,"vwap":1037},"2026-04-06",41.099998,41.27,0.205,{"date":1040,"open":1041,"high":1036,"low":1041,"close":1042,"change":246,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-02",40.83,41.064999,0.13,3000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":638,"volume":1051,"transactions":9,"vwap":1049},"2026-04-01",41.09,41.11,41.012001,0.152,7100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-03-31",40.47,40.86,40.415,0.816,2.04,4600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-30",40.080002,40.099998,39.93,40.043999,0.229,0.58,9800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-27",39.99,39.995,39.815,-0.321,-0.8,900,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":779,"volume":601,"transactions":9,"vwap":1080},"2026-03-26",40.285,40.136,-0.456,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":703,"transactions":9,"vwap":1085},"2026-03-25",40.71,40.592,0.096,0.24,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":339,"volume":601,"transactions":9,"vwap":1090},"2026-03-24",40.496,-0.201,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":99,"volume":601,"transactions":9,"vwap":1094},"2026-03-23",40.697,0.407,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":920,"volume":685,"transactions":9,"vwap":1099},"2026-03-20",40.64,40.29,-0.516,{"date":1102,"open":1055,"high":1055,"low":1103,"close":1104,"change":1105,"percent_change":696,"volume":655,"transactions":9,"vwap":1104},"2026-03-19",40.48,40.806,-0.389,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-18",41.4,41.43,41.195,-0.44,-1.06,112100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":488,"volume":733,"transactions":9,"vwap":1117},"2026-03-17",41.785,41.635,0.012,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":881,"volume":703,"transactions":9,"vwap":1122},"2026-03-16",41.665,41.623,0.385,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1076,"transactions":9,"vwap":1128},"2026-03-13",41.54,41.59,41.238,-0.192,-0.46,{"date":1132,"open":1133,"high":1133,"low":1109,"close":1109,"change":1134,"percent_change":1135,"volume":987,"transactions":9,"vwap":1109},"2026-03-12",41.88,-0.603,-1.43,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-03-11",42,42.033001,41.92,-0.021,-0.05,3100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":685,"transactions":9,"vwap":1147},"2026-03-10",42.32,42.054001,-0.492,-1.16,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":139,"volume":1008,"transactions":9,"vwap":1155},"2026-03-09",42.09,42.6,42.02,42.546,0.137,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":601,"transactions":9,"vwap":1159},"2026-03-06",42.409,-0.285,-0.67,{"date":1163,"open":1005,"high":1164,"low":1165,"close":1164,"change":886,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-05",42.694,42.52,-1.19,2100,{"date":1169,"open":968,"high":651,"low":968,"close":1170,"change":1171,"percent_change":972,"volume":1172,"transactions":9,"vwap":1170},"2026-03-04",43.208,-0.081,8500,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-03",43.59,42.69,43.289,-1.152,-2.59,5600,{"date":1182,"open":1183,"high":757,"low":1184,"close":1185,"change":1186,"percent_change":405,"volume":1187,"transactions":9,"vwap":1185},"2026-03-02",44.07,43.96,44.441,0.033,20400,{"date":1189,"open":1190,"high":1191,"low":1146,"close":1191,"change":1192,"percent_change":352,"volume":841,"transactions":9,"vwap":1191},"2026-02-27",43.74,44.408,0.214,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-26",41.95,44.194,0.652,1.5,36300,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":961,"volume":1206,"transactions":9,"vwap":1204},"2026-02-25",43.404,43.57,43.542,0.087,9400,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":645,"percent_change":1211,"volume":703,"transactions":9,"vwap":1210},"2026-02-24",43.29,43.455,0.84,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":813,"volume":1217,"transactions":9,"vwap":1215},"2026-02-23",43.09,43.095001,-0.298,1700,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-20",43.15,43.393,0.323,0.75,1200,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":685,"transactions":9,"vwap":1228},"2026-02-19",42.92,43.07,0.072,0.17,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1180,"transactions":9,"vwap":1234},"2026-02-18",42.665,42.998,42.64,0.45,1.06,{"date":1239,"open":1165,"high":1240,"low":1165,"close":1240,"change":1241,"percent_change":1242,"volume":601,"transactions":9,"vwap":1240},"2026-02-17",42.548,-0.108,-0.25,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":992,"volume":1249,"transactions":9,"vwap":1247},"2026-02-13",42.48,42.76,42.656,0.387,161200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1105,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-12",42.17,43.080002,42.269,-0.91,196800,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":733,"transactions":9,"vwap":1260},"2026-02-11",42.474,42.658,0.218,0.51,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":645,"percent_change":1267,"volume":987,"transactions":9,"vwap":1266},"2026-02-10",42.53,42.44,0.86,{"date":1269,"open":1270,"high":1271,"low":1138,"close":1272,"change":1273,"percent_change":1043,"volume":1274,"transactions":9,"vwap":1272},"2026-02-09",42.098,42.11,42.080002,0.056,3200,{"date":1276,"open":1133,"high":1277,"low":1278,"close":1277,"change":833,"percent_change":1237,"volume":1279,"transactions":9,"vwap":1277},"2026-02-06",42.023998,41.87,13700,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":331,"volume":740,"transactions":9,"vwap":1283},"2026-02-05",41.7,41.585,-0.505,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1152,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1152},"2026-02-04",41.68,42.31,0.404,0.97,19200,{"date":1293,"open":1278,"high":1278,"low":1294,"close":1295,"change":1296,"percent_change":972,"volume":1297,"transactions":9,"vwap":1295},"2026-02-03",41.64,41.686,-0.079,1600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":1304,"volume":973,"transactions":9,"vwap":1301},"2026-02-02",41.75,41.765,41.66,-0.13,-0.31,{"date":1306,"open":1012,"high":1012,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":670,"transactions":9,"vwap":1307},"2026-01-30",41.895,-0.654,-1.54,{"date":1311,"open":1312,"high":1312,"low":1152,"close":1313,"change":1314,"percent_change":1303,"volume":1315,"transactions":9,"vwap":1313},"2026-01-29",42.68,42.549,-0.057,12800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-28",42.27,42.7,42.24,42.606,0.268,0.63,19000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-27",42.35,42.36,42.19,42.338,-0.251,-0.59,1300,{"date":1335,"open":1336,"high":722,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-26",42.74,42.589,0.198,0.47,23000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":945,"volume":170,"transactions":9,"vwap":1344},"2026-01-23",42.349,42.391,42.34,0.239,{"date":1348,"open":1138,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":42,"volume":1076,"transactions":9,"vwap":1349},"2026-01-22",42.152,41.945,0.418,{"date":1353,"open":1127,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-21",41.82,41.49,41.734,0.593,1.44,45500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-20",41.33,41.39,41.141,-0.414,-1,4800,{"date":1369,"open":1302,"high":1302,"low":1370,"close":1371,"change":1372,"percent_change":731,"volume":717,"transactions":9,"vwap":1371},"2026-01-16",41.48,41.555,-0.18,{"date":1374,"open":1282,"high":1375,"low":1282,"close":1376,"change":1377,"percent_change":961,"volume":740,"transactions":9,"vwap":1376},"2026-01-15",41.78,41.735,0.085,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-14",41.67,41.62,41.65,0.125,0.3,16300,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-13",41.91,41.525,-0.34,-0.81,2200,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":367,"volume":1398,"transactions":9,"vwap":1396},"2026-01-12",41.922,41.865,-0.258,500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1024,"volume":1406,"transactions":9,"vwap":1404},"2026-01-09",42.14,42.2,42.07,42.123,0.057,3800,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1222,"percent_change":1410,"volume":601,"transactions":9,"vwap":1409},"2026-01-08",42.066002,0.77,{"date":1412,"open":1152,"high":1152,"low":1413,"close":1413,"change":1148,"percent_change":1149,"volume":1167,"transactions":9,"vwap":1413},"2026-01-07",41.743,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1014,"volume":1367,"transactions":9,"vwap":1418},"2026-01-06",42.16,42.29,42.235,0.468,{"date":1421,"open":1108,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1422},"2026-01-05",41.767,41.394,0.701,1.71,2700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1384,"volume":1434,"transactions":9,"vwap":1432},"2026-01-02",40.97,41.108,40.94,41.066002,0.124,6600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-31",41.179,41.18,40.942,-0.423,-1.02,30400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":557,"volume":1398,"transactions":9,"vwap":1447},"2025-12-30",41.35,41.37,41.365,0.115,{"date":1450,"open":1445,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":761,"transactions":9,"vwap":1453},"2025-12-29",41.41,41.166,41.25,-0.165,-0.4,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":156,"volume":697,"transactions":9,"vwap":1459},"2025-12-26",41.29,41.415,0.306,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":481,"volume":662,"transactions":9,"vwap":1465},"2025-12-24",41.029999,41.12,41.109,0.249,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1055,"change":1471,"percent_change":144,"volume":1472,"transactions":9,"vwap":1055},"2025-12-23",40.735,40.878,0.156,2500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":893,"volume":1480,"transactions":9,"vwap":1478},"2025-12-22",40.682,40.72,40.611,40.704,0.257,11000,{"date":1482,"open":1483,"high":1098,"low":1484,"close":1484,"change":1485,"percent_change":557,"volume":1486,"transactions":9,"vwap":1484},"2025-12-19",40.52,40.447,0.112,3500,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":20,"volume":1493,"transactions":9,"vwap":1491},"2025-12-18",40.26,40.458,40.335,0.059,8300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-17",40.385,40.46,40.23,40.276,0.017,0.04,15000,{"date":1504,"open":1489,"high":1489,"low":1505,"close":1506,"change":1507,"percent_change":339,"volume":1297,"transactions":9,"vwap":1506},"2025-12-16",40.25,40.259,-0.199,{"date":1509,"open":1510,"high":1490,"low":1510,"close":1490,"change":689,"percent_change":1511,"volume":703,"transactions":9,"vwap":1490},"2025-12-15",40.449,-0.07,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":247,"volume":685,"transactions":9,"vwap":1515},"2025-12-12",40.54,40.485,0.048,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":702,"percent_change":1521,"volume":1224,"transactions":9,"vwap":1520},"2025-12-11",40.381,40.437,0.89,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":945,"volume":1392,"transactions":9,"vwap":1526},"2025-12-10",39.85,40.186,40.081001,0.226,{"date":1529,"open":1530,"high":1530,"low":1524,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-09",39.86,39.855,0.108,0.27,5200,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":857,"volume":1540,"transactions":9,"vwap":1538},"2025-12-08",39.79,39.747,-0.133,7900,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1229,"percent_change":228,"volume":703,"transactions":9,"vwap":1544},"2025-12-05",40.07,39.88,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":286,"volume":1550,"transactions":9,"vwap":1548},"2025-12-04",39.84,39.808,-0.127,41800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":200,"volume":1557,"transactions":9,"vwap":1555},"2025-12-03",39.94,39.97,39.935,0.084,3900,{"date":1559,"open":1530,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":977,"volume":1564,"transactions":9,"vwap":1562},"2025-12-02",39.98,39.78,39.851,-0.055,57800,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1044,"transactions":9,"vwap":1568},"2025-12-01",40.049999,39.906,-0.304,-0.76,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":200,"percent_change":1574,"volume":601,"transactions":9,"vwap":1573},"2025-11-28",40.21,0.52,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":601,"transactions":9,"vwap":1577},"2025-11-26",40,0.26,0.65,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":925,"volume":733,"transactions":9,"vwap":1583},"2025-11-25",39.665,39.74,0.605,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":303,"volume":601,"transactions":9,"vwap":1587},"2025-11-24",39.135,0.219,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":703,"transactions":9,"vwap":1592},"2025-11-21",38.596,38.916,0.603,1.57,{"date":1596,"open":1597,"high":1597,"low":23,"close":23,"change":1598,"percent_change":1599,"volume":717,"transactions":9,"vwap":23},"2025-11-20",38.57,-0.252,-0.65,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":601,"transactions":9,"vwap":1602},"2025-11-19",38.565,-0.306,-0.79,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":937,"transactions":9,"vwap":1609},"2025-11-18",38.68,38.962,38.871,-0.067,-0.17,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1366,"volume":601,"transactions":9,"vwap":1614},"2025-11-17",38.938,-0.393,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":950,"volume":601,"transactions":9,"vwap":1618},"2025-11-14",39.331,-0.137,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":987,"transactions":9,"vwap":1624},"2025-11-13",39.5,39.52,39.468,-0.579,-1.45,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":601,"transactions":9,"vwap":1629},"2025-11-12",40.047001,0.321,0.81,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":601,"transactions":9,"vwap":1634},"2025-11-11",39.726,0.371,0.94,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1339,"percent_change":1640,"volume":601,"transactions":9,"vwap":1639},"2025-11-10",39.355,1.21,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":495,"volume":601,"transactions":9,"vwap":1643},"2025-11-07",38.885,-0.016,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":911,"volume":601,"transactions":9,"vwap":1647},"2025-11-06",38.901,-0.235,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":690,"volume":601,"transactions":9,"vwap":1651},"2025-11-05",39.136,-0.022,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1398,"transactions":9,"vwap":1656},"2025-11-04",39.121,39.158,-0.343,-0.87,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":183,"volume":697,"transactions":9,"vwap":1662},"2025-11-03",39.48,39.501,39.43,-0.044,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":1631,"volume":987,"transactions":9,"vwap":1668},"2025-10-31",39.21,39.545,0.319,{"date":1671,"open":1672,"high":1661,"low":1673,"close":1673,"change":1674,"percent_change":311,"volume":1675,"transactions":9,"vwap":1673},"2025-10-30",39.44,39.226,-0.092,8200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":261,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-29",39.53,39.69,39.318,-2.19,10900,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":685,"transactions":9,"vwap":1686},"2025-10-28",40.27,40.198,-0.189,-0.47,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":601,"transactions":9,"vwap":1692},"2025-10-27",40.33,40.387,0.131,0.33,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":608,"volume":601,"transactions":9,"vwap":1697},"2025-10-24",40.256,-0.013,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":715,"percent_change":716,"volume":1143,"transactions":9,"vwap":1704},"2025-10-23",40.201,40.31,40.185,40.269,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1501,"volume":601,"transactions":9,"vwap":1707},"2025-10-22",40.228,0.018,{"date":1710,"open":1498,"high":1498,"low":1711,"close":1573,"change":1712,"percent_change":312,"volume":1713,"transactions":9,"vwap":1573},"2025-10-21",40.2,-0.207,10000,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":228,"percent_change":1236,"volume":1719,"transactions":9,"vwap":1718},"2025-10-20",40.38,40.45,40.417,47900,{"date":1721,"open":1063,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":139,"volume":725,"transactions":9,"vwap":1722},"2025-10-17",40.237,40.0040016,0.127,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":703,"transactions":9,"vwap":1728},"2025-10-16",40.37,40.11,-0.115,-0.29,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1511,"percent_change":1611,"volume":888,"transactions":9,"vwap":1735},"2025-10-15",40.42,40.13,40.225,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":645,"volume":1333,"transactions":9,"vwap":1739},"2025-10-14",40.14,40.295,0.145,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":601,"transactions":9,"vwap":1743},"2025-10-13",40.15,0.454,1.14,{"date":1747,"open":1561,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-10",39.91,39.696,-0.522,-1.3,9100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":936,"volume":1759,"transactions":9,"vwap":1757},"2025-10-09",40.3,40.35,40.218,-0.149,9200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":638,"volume":761,"transactions":9,"vwap":1764},"2025-10-08",40.39,40.44,40.367,0.147,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1224,"transactions":9,"vwap":1769},"2025-10-07",40.5,40.22,-0.335,-0.83,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":104,"percent_change":20,"volume":987,"transactions":9,"vwap":1775},"2025-10-06",40.57,40.555,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":601,"transactions":9,"vwap":1778},"2025-10-03",40.495,0.365,0.91,{"date":1782,"open":1783,"high":1734,"low":1784,"close":1734,"change":1785,"percent_change":1390,"volume":973,"transactions":9,"vwap":1734},"2025-10-02",40.029999,40.02,-0.136,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1290,"volume":601,"transactions":9,"vwap":1788},"2025-10-01",40.266,0.386,{"date":1791,"open":1792,"high":1544,"low":1792,"close":1544,"change":1793,"percent_change":638,"volume":703,"transactions":9,"vwap":1544},"2025-09-30",39.858,0.148,{"date":1795,"open":1561,"high":1561,"low":1796,"close":1797,"change":1156,"percent_change":149,"volume":786,"transactions":9,"vwap":1797},"2025-09-29",39.7,39.732,{"date":1799,"open":1623,"high":1800,"low":1623,"close":1800,"change":1801,"percent_change":503,"volume":1472,"transactions":9,"vwap":1800},"2025-09-26",39.595,0.09,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":972,"percent_change":570,"volume":601,"transactions":9,"vwap":1804},"2025-09-25",39.505,{"date":1806,"open":1807,"high":1808,"low":1679,"close":1809,"change":1810,"percent_change":977,"volume":888,"transactions":9,"vwap":1809},"2025-09-24",39.71,39.73,39.695,-0.054,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1001,"volume":717,"transactions":9,"vwap":1815},"2025-09-23",40.0099983,40.040001,39.749,0.008,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1262,"volume":601,"transactions":9,"vwap":1819},"2025-09-22",39.741,0.201,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":396,"volume":1472,"transactions":9,"vwap":1824},"2025-09-19",39.38,39.54,0.075,{"date":1827,"open":1663,"high":1828,"low":1829,"close":1830,"change":247,"percent_change":1384,"volume":888,"transactions":9,"vwap":1830},"2025-09-18",39.47,39.405,39.465,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":601,"transactions":9,"vwap":1833},"2025-09-17",39.345,-0.037,-0.09,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1501,"volume":601,"transactions":9,"vwap":1838},"2025-09-16",39.382,0.016,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1001,"volume":685,"transactions":9,"vwap":1842},"2025-09-15",39.366,0.009,{"date":1845,"open":1846,"high":1661,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1398,"transactions":9,"vwap":1847},"2025-09-12",39.45,39.357,-0.369,-0.93,{"date":1851,"open":1824,"high":1634,"low":1824,"close":1634,"change":1852,"percent_change":1780,"volume":973,"transactions":9,"vwap":1634},"2025-09-11",0.357,{"date":1854,"open":1846,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1143,"transactions":9,"vwap":1857},"2025-09-10",39.51,39.27,39.369,0.527,1.36,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":906,"volume":1866,"transactions":9,"vwap":1864},"2025-09-09",38.88,38.77,38.842,0.002,5100,{"date":1868,"open":1869,"high":1870,"low":1607,"close":1870,"change":1793,"percent_change":144,"volume":1871,"transactions":9,"vwap":1870},"2025-09-08",38.7,38.84,11200,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":601,"transactions":9,"vwap":1874},"2025-09-05",38.692,-0.077,-0.2,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":638,"volume":1274,"transactions":9,"vwap":1880},"2025-09-04",38.75,38.769,38.725,0.144,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1141,"percent_change":1142,"volume":685,"transactions":9,"vwap":1886},"2025-09-03",38.51,38.625,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":389,"volume":1893,"transactions":9,"vwap":1890},"2025-09-02",38.59,38.646,38.42,-0.094,5900,{"date":1895,"open":1869,"high":1896,"low":1869,"close":1897,"change":1898,"percent_change":1372,"volume":1899,"transactions":9,"vwap":1897},"2025-08-29",38.76,38.74,-0.068,2800,{"date":1901,"open":1902,"high":1903,"low":1896,"close":1904,"change":405,"percent_change":228,"volume":639,"transactions":9,"vwap":1904},"2025-08-28",38.79,39.18,38.808,{"date":1906,"open":1907,"high":1902,"low":1907,"close":1908,"change":1909,"percent_change":1533,"volume":1217,"transactions":9,"vwap":1908},"2025-08-27",38.56,38.738,0.105,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1898,"percent_change":1372,"volume":888,"transactions":9,"vwap":1914},"2025-08-26",38.47,38.67,38.633,{"date":175,"open":1897,"high":1863,"low":1607,"close":1916,"change":1917,"percent_change":564,"volume":1392,"transactions":9,"vwap":1916},38.701,-0.039]