[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFAD":3,"homepage-market-summary":29,"stock-historical-EFAD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFAD","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},"ProShares MSCI EAFE Dividend Growers ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5123,0.649824,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.97,42.95,43.02,42.75,0.22,0.51,1665.011,45.5846,39.53,4732.782446124,56.8,3047,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4585,1673495.611531,6.73,"2025-04-22",[180,183,192,201,211,221,230,238,247,257,266,277,285,296,306,316,324,334,343,352,363,374,383,392,401,411,421,430,439,447,455,465,473,482,490,500,507,516,524,532,541,550,559,568,577,586,595,605,613,623,632,641,648,657,666,675,684,694,701,711,718,726,735,741,749,757,765,773,781,787,794,800,806,815,822,829,836,841,846,853,860,868,875,883,890,895,900,906,912,917,924,931,938,943,949,953,958,966,972,977,982,990,997,1002,1008,1014,1021,1027,1034,1041,1047,1052,1057,1062,1066,1072,1077,1085,1091,1096,1101,1106,1112,1120,1125,1132,1140,1146,1152,1161,1168,1174,1181,1187,1195,1202,1209,1215,1222,1228,1237,1243,1248,1256,1262,1268,1275,1282,1289,1296,1301,1310,1316,1321,1327,1332,1339,1345,1352,1355,1361,1366,1373,1381,1386,1390,1396,1403,1410,1417,1421,1428,1433,1437,1442,1448,1454,1462,1469,1474,1478,1485,1490,1494,1500,1504,1510,1515,1521,1525,1531,1538,1541,1547,1552,1559,1565,1570,1574,1578,1584,1589,1594,1598,1601,1604,1610,1614,1618,1624,1629,1633,1636,1640,1644,1649,1656,1663,1669,1676,1681,1687,1692,1696,1700,1703,1707,1713,1718,1724,1728,1732,1737,1743,1747,1751,1757,1761,1766,1772,1776,1781,1787,1791,1797,1802,1809,1813,1817,1822,1826,1831,1834,1840,1843,1848,1851,1857,1863,1868,1873,1879,1883,1887,1893,1895,1899,1904,1909,1913,1919,1923,1926,1929,1934,1939,1944,1946,1951,1956,1962,1966,1971,1976,1980,1985,1987,1990,1993,1997,2000,2005,2009,2014,2020,2025,2030,2036,2041,2045,2049,2053,2057,2059,2062,2064,2067,2070,2075,2078,2084,2087,2092,2096,2100,2104,2106,2109,2116,2122,2126,2131,2136,2141,2145,2148,2152,2155,2162,2168,2171,2176,2181,2186,2190,2195,2201,2207,2212,2216,2221,2226,2231,2234,2237,2241,2245,2249,2252,2257,2261,2266,2269,2273,2279,2283,2286,2294,2300,2304,2309,2314,2319,2326,2332],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},38,42.9816,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",43.125,42.66,-0.225,-0.52,3274.8715,50,42.7656,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",43.28,42.975,-0.2292,-0.53,2364.9938,55,43.2478,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",43.1,43.2042,43,-0.2406,-0.55,894.64802,44,43.1032,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",43.29,43.48,43.4448,-0.1752,-0.4,1521.241449,62,43.3992,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":37,"volume":227,"transactions":228,"vwap":229},"2026-09-25",43.42,43.63,43.62,0.3143,2558.216549,46,43.5907,{"date":231,"open":213,"high":232,"low":213,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",43.3057,-0.0543,-0.13,787.8724,48,43.2855,{"date":239,"open":224,"high":224,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",43.33,43.36,-0.8704,-1.97,3788.8715,49,43.4156,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",44.15,44.2304,44.038,0.1603,0.36,695.605908,30,44.0901,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",44.06,44.0701,0.4012,0.92,251.67016,32,44.032,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",43.59,43.67,43.57,43.6689,-0.3778,-0.86,3450.346588,78,43.6151,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",44.0467,0.4717,1.08,153.64123,28,44.101,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",43.9,43.96,43.47,43.575,-0.1667,-0.38,11885.0925,178,43.6548,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",43.65,43.7502,43.7417,-0.1783,-0.41,979.8715,36,43.6961,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",43.81,44.1,43.92,0.1602,0.37,6203.418902,77,43.9732,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":146,"volume":321,"transactions":322,"vwap":323},"2026-09-11",43.83,43.7598,0.165,1789.361867,53,43.8036,{"date":325,"open":326,"high":327,"low":270,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",43.7,43.8401,43.5948,-0.3547,-0.81,1199.8715,40,43.7345,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",44.18,43.9495,-0.4594,-1.03,968.0305,31,44.0832,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",44.51,44.4089,-0.3465,-0.77,839.0425,42,44.4917,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",44.74,44.79,44.71,44.7554,-0.2569,-0.57,649.8825,37,44.7459,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",45,45.07,44.98,45.0123,0.5584,1.26,2898.8715,51,45.0084,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":209,"vwap":382},"2026-09-02",44.41,44.4539,44.39,-0.0417,-0.09,1394.51768,44.4059,{"date":384,"open":385,"high":345,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",44.5,44.4956,-0.4707,-1.05,1403.1935,35,44.5169,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":181,"vwap":400},"2026-08-31",44.965,44.9663,44.9,-0.1926,-0.43,829.8715,44.9319,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":181,"vwap":410},"2026-08-28",45.41,45.42,45.111,45.1589,-0.0831,-0.18,2195.937564,45.3718,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",45.13,45.275,45.242,-0.0332,-0.07,5385.0925,74,45.2085,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":228,"vwap":429},"2026-08-26",45.45,45.25,45.2752,-0.3094,-0.68,994.49296,45.3369,{"date":431,"open":432,"high":24,"low":433,"close":24,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",45.505,45.5,0.2546,0.56,942.42356,41,45.5061,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":437,"vwap":446},"2026-08-24",45.01,45.33,0.19,0.42,1597.6456,45.2853,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":158,"volume":453,"transactions":205,"vwap":454},"2026-08-21",45.141,45.12,45.14,0.33,1043.2046,45.132,{"date":456,"open":457,"high":458,"low":355,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",44.88,44.89,44.81,-0.1015,-0.23,5340.8715,58,44.8685,{"date":466,"open":467,"high":367,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":219,"vwap":472},"2026-08-19",44.8919,44.9115,0.5115,1.15,4577.9135,44.9155,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":380,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",44.42,44.54,44.4,-0.2,6505.3935,71,44.4467,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":359,"volume":488,"transactions":365,"vwap":489},"2026-08-17",44.57,44.59,44.49,-0.2547,3536.0526,44.5421,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",44.76,44.741,44.7447,-0.0853,-0.19,1146.0835,85,44.7435,{"date":501,"open":457,"high":457,"low":492,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":190,"vwap":506},"2026-08-13",44.83,0.0916,0.2,885.8715,44.8091,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":372,"vwap":515},"2026-08-12",44.82,44.72,44.7384,-0.1646,-0.37,2702.8715,44.7317,{"date":517,"open":366,"high":366,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":390,"vwap":523},"2026-08-11",44.87,44.903,-0.037,-0.08,1814.8715,44.9255,{"date":525,"open":441,"high":526,"low":527,"close":527,"change":528,"percent_change":292,"volume":529,"transactions":530,"vwap":531},"2026-08-10",45.04,44.94,-0.173,10191.664437,98,45.0022,{"date":533,"open":534,"high":451,"low":535,"close":536,"change":537,"percent_change":101,"volume":538,"transactions":539,"vwap":540},"2026-08-07",45.02,45.0106,45.113,0.453,5169.1887,82,45.0779,{"date":542,"open":485,"high":354,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",44.56,44.66,0.07,0.16,11490.09737,127,44.6285,{"date":551,"open":552,"high":552,"low":553,"close":485,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",44.77,44.58,0.0431,0.1,5949.9798,65,44.6116,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":322,"vwap":567},"2026-08-04",44.34,44.5469,44.31,0.5917,1.35,3894.42405,44.3601,{"date":569,"open":288,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":245,"vwap":576},"2026-08-03",43.964,43.5,43.9552,0.2095,0.48,4103.23522,43.7237,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",43.475,43.7457,-0.5144,-1.16,2032.0602,89,43.5355,{"date":587,"open":209,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":557,"vwap":594},"2026-07-30",44.28,43.97,44.2601,0.4494,1.03,6197.39095,44.1298,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":557,"vwap":604},"2026-07-29",43.82,44.13,43.71,43.8107,0.0588,0.13,4732.370019,43.8903,{"date":606,"open":19,"high":308,"low":19,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",43.7519,0.5921,1.37,6497.499549,60,43.5813,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":236,"vwap":622},"2026-07-27",43.1717,43.2099,43.09,43.1598,0.5477,1.29,2524.928471,43.1382,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":88,"volume":629,"transactions":630,"vwap":631},"2026-07-24",42.3,42.81,42.6121,0.4321,4317.485891,52,42.6897,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":557,"vwap":640},"2026-07-23",41.92,42.26,42.18,-0.6085,-1.42,9227.652497,42.2165,{"date":642,"open":17,"high":17,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":219,"vwap":647},"2026-07-22",42.7885,-0.0194,-0.05,1379.56309,42.8433,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":372,"vwap":656},"2026-07-21",42.39,42.86,42.8079,0.0451,0.11,4847.8715,42.6741,{"date":658,"open":659,"high":17,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",42.915,42.7628,-0.3783,-0.88,2110.66166,63,42.9129,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":545,"volume":673,"transactions":463,"vwap":674},"2026-07-17",43.105,43.1999,43.05,43.1411,0.0311,3413.4335,43.1073,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":417,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",43.04,43.16,43.11,-0.16,2612.66308,88,43.0958,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",42.98,43.2895,43.18,0.1856,0.43,2908.95685,54,43.1726,{"date":695,"open":679,"high":678,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":361,"vwap":700},"2026-07-14",42.9944,0.2647,0.62,1744.87126,43.094,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",42.83,42.94,42.7297,-0.3153,-0.73,4432.8715,39,42.8826,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":555,"volume":717,"transactions":9,"vwap":715},"2026-07-10",42.9,43.07,43.044998,0.043,300,{"date":719,"open":720,"high":721,"low":713,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",42.92,43.021999,43.0019989,0.037,0.09,2700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",42.82,42.99,42.57,42.965,-0.307,-0.71,4800,{"date":736,"open":224,"high":224,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",43.272,-0.314,-0.72,3900,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-07-06",43.38,43.586,43.35,0.299,0.69,2800,{"date":750,"open":678,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",43.45,43.099998,43.287,0.665,1.56,6700,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",42.84,42.58,42.622,-0.219,-0.51,2000,{"date":766,"open":728,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",42.89,42.8,42.841,-0.024,-0.06,4400,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",42.61,42.88,42.865,0.394,0.93,5900,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":452,"volume":786,"transactions":9,"vwap":784},"2026-06-26",42.575,42.471,0.14,400,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",42.56,42.331,0.131,0.31,700,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":771,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-24",42.19,42.2,-0.14,800,{"date":801,"open":802,"high":650,"low":802,"close":635,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":635},"2026-06-23",41.9,-0.422,-0.99,7200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",42.65,42.74,42.591,42.682,-0.188,-0.44,2200,{"date":816,"open":817,"high":18,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",42.85,42.87,0.305,0.72,2900,{"date":823,"open":824,"high":213,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",43.135,42.565,-0.35,-0.82,10900,{"date":830,"open":831,"high":832,"low":833,"close":659,"change":834,"percent_change":234,"volume":835,"transactions":9,"vwap":659},"2026-06-16",42.72,43.048,42.685,-0.055,4000,{"date":837,"open":838,"high":838,"low":17,"close":17,"change":724,"percent_change":839,"volume":840,"transactions":9,"vwap":17},"2026-06-15",43.225,0.21,2400,{"date":842,"open":843,"high":776,"low":843,"close":776,"change":844,"percent_change":845,"volume":799,"transactions":9,"vwap":776},"2026-06-12",42.71,-0.285,-0.66,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":748,"transactions":9,"vwap":849},"2026-06-11",42.54,43.165,42.33,0.877,2.07,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-10",42.63,42.288,-0.411,-0.96,4300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":592,"volume":867,"transactions":9,"vwap":865},"2026-06-09",42.7,42.73,42.38,42.699,0.435,3400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":234,"volume":799,"transactions":9,"vwap":873},"2026-06-08",42.31,42.325,42.24,42.264,-0.056,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":814,"transactions":9,"vwap":880},"2026-06-05",42.69,42.781,42.21,42.32,-0.657,-1.53,{"date":884,"open":714,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",43.080002,42.977,0.509,1.2,1100,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":786,"transactions":9,"vwap":892},"2026-06-03",42.468,-0.403,-0.94,{"date":896,"open":776,"high":776,"low":809,"close":897,"change":898,"percent_change":899,"volume":756,"transactions":9,"vwap":897},"2026-06-02",42.871,-0.125,-0.29,{"date":901,"open":768,"high":714,"low":902,"close":903,"change":904,"percent_change":217,"volume":905,"transactions":9,"vwap":903},"2026-06-01",42.78,42.996,-0.172,12700,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":820,"volume":725,"transactions":9,"vwap":910},"2026-05-29",43.148,43.299,43.168,0.308,{"date":913,"open":877,"high":713,"low":877,"close":651,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":651},"2026-05-28",0.121,0.28,1900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":740,"transactions":9,"vwap":921},"2026-05-27",42.48,42.814,42.739,-0.016,-0.04,{"date":925,"open":862,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":926},"2026-05-26",42.755,42.657,0.231,0.54,1400,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-22",42.52,42.524,-0.205,-0.48,900,{"date":939,"open":940,"high":809,"low":940,"close":941,"change":942,"percent_change":839,"volume":173,"transactions":9,"vwap":941},"2026-05-21",42.099998,42.729,0.089,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":888,"volume":948,"transactions":9,"vwap":946},"2026-05-20",42.49,42.64,0.506,1500,{"date":950,"open":634,"high":880,"low":634,"close":951,"change":952,"percent_change":513,"volume":840,"transactions":9,"vwap":951},"2026-05-19",42.134,-0.158,{"date":954,"open":940,"high":955,"low":940,"close":955,"change":956,"percent_change":957,"volume":916,"transactions":9,"vwap":955},"2026-05-18",42.292,0.626,1.5,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",41.64,41.672,41.666,-0.535,-1.27,1200,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":786,"transactions":9,"vwap":969},"2026-05-14",42.4,42.201,-0.107,-0.25,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":971,"volume":799,"transactions":9,"vwap":975},"2026-05-13",42.175,42.308,-0.106,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":845,"volume":840,"transactions":9,"vwap":980},"2026-05-12",42.09,42.414,-0.282,{"date":983,"open":984,"high":985,"low":808,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-11",42.77,42.815,42.696,-0.135,-0.32,7600,{"date":991,"open":992,"high":767,"low":843,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",42.76,42.831,0.335,0.79,1800,{"date":998,"open":877,"high":877,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":930,"transactions":9,"vwap":999},"2026-05-07",42.496,-0.634,-1.47,{"date":1003,"open":715,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":799,"transactions":9,"vwap":1004},"2026-05-06",43.13,43.0099983,0.737,1.74,{"date":1009,"open":796,"high":968,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":814,"transactions":9,"vwap":1011},"2026-05-05",42.181,42.393,0.348,0.83,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":330,"volume":1020,"transactions":9,"vwap":1018},"2026-05-04",42.43,41.91,42.044998,-0.344,5400,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":496,"volume":1026,"transactions":9,"vwap":1024},"2026-05-01",42.655,42.389,-0.081,3500,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",42.15,42.47,0.874,2.1,7900,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":948,"transactions":9,"vwap":1038},"2026-04-29",41.75,41.561,41.596,-0.444,-1.06,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1019,"percent_change":330,"volume":996,"transactions":9,"vwap":1046},"2026-04-28",42.080002,42.14,41.98,42.040001,{"date":1048,"open":1016,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":330,"volume":748,"transactions":9,"vwap":1050},"2026-04-27",42.584,42.384,-0.346,{"date":1053,"open":1054,"high":863,"low":1030,"close":863,"change":443,"percent_change":1055,"volume":1056,"transactions":9,"vwap":863},"2026-04-24",42.505,0.45,2500,{"date":1058,"open":919,"high":1059,"low":968,"close":848,"change":292,"percent_change":1060,"volume":1061,"transactions":9,"vwap":848},"2026-04-23",42.705,-0.89,11300,{"date":1063,"open":1064,"high":1064,"low":768,"close":720,"change":504,"percent_change":1065,"volume":772,"transactions":9,"vwap":720},"2026-04-22",43.17,0.47,{"date":1067,"open":1068,"high":1068,"low":831,"close":831,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":831},"2026-04-21",43.34,-0.85,-1.95,13000,{"date":1073,"open":1074,"high":268,"low":743,"close":270,"change":1075,"percent_change":197,"volume":1076,"transactions":9,"vwap":270},"2026-04-20",43.485,-0.233,3300,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",43.69,44.049999,43.803,0.641,1.49,13500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":654,"volume":889,"transactions":9,"vwap":1089},"2026-04-16",43.3,43.15,43.162,0.046,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":444,"volume":173,"transactions":9,"vwap":1094},"2026-04-15",42.881,43.116,0.179,{"date":1097,"open":626,"high":686,"low":626,"close":1098,"change":1099,"percent_change":1100,"volume":996,"transactions":9,"vwap":1098},"2026-04-14",42.937,0.364,0.86,{"date":1102,"open":979,"high":1103,"low":979,"close":1103,"change":1104,"percent_change":1105,"volume":889,"transactions":9,"vwap":1103},"2026-04-13",42.573,0.275,0.65,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":461,"volume":786,"transactions":9,"vwap":1110},"2026-04-10",42.44,42.255,42.298,-0.096,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":763,"volume":1119,"transactions":9,"vwap":1117},"2026-04-09",42.162,42.525,42.13,42.394,-0.216,5300,{"date":1121,"open":789,"high":775,"low":933,"close":775,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":775},"2026-04-08",1.174,2.83,1700,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":798,"volume":1131,"transactions":9,"vwap":1129},"2026-04-07",41.61,41.040001,41.436,-0.059,4900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":835,"transactions":9,"vwap":1137},"2026-04-06",41.39,41.515,41.33,41.495,0.242,0.59,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":793,"transactions":9,"vwap":1143},"2026-04-02",41.14,41.253,-0.264,-0.64,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":725,"transactions":9,"vwap":1149},"2026-04-01",41.81,41.517,0.574,1.4,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",40.77,40.98,40.405,40.943,1.041,2.61,4700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":779,"volume":740,"transactions":9,"vwap":1166},"2026-03-30",40.07,40.099998,39.75,39.902,0.369,{"date":1169,"open":1170,"high":1170,"low":25,"close":1171,"change":1172,"percent_change":1173,"volume":916,"transactions":9,"vwap":1171},"2026-03-27",39.87,39.533,-0.277,-0.7,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",40.47,39.81,-0.58,-1.44,5000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":126,"percent_change":44,"volume":1033,"transactions":9,"vwap":1186},"2026-03-25",40.56,40.615,40.38,40.39,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-24",40.25,39.78,39.99,-0.366,-0.91,2100,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-23",40.69,40.356,0.71,1.79,4200,{"date":1203,"open":1204,"high":1191,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-20",39.912,39.646,-1.104,-2.71,600,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":555,"percent_change":121,"volume":1214,"transactions":9,"vwap":1213},"2026-03-19",40.135,40.9,40.75,5500,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1180,"transactions":9,"vwap":1219},"2026-03-18",41.3,40.64,40.65,-0.858,-2.07,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":173,"transactions":9,"vwap":1225},"2026-03-17",41.74,41.508,0.049,0.12,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-16",41.35,41.47,41.231,41.459,0.669,1.64,4100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":398,"percent_change":1242,"volume":764,"transactions":9,"vwap":1241},"2026-03-13",41.31,41.369,40.79,-1.04,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":513,"percent_change":1060,"volume":1247,"transactions":9,"vwap":1246},"2026-03-12",41.54,41.22,3600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":582,"volume":1255,"transactions":9,"vwap":1253},"2026-03-11",41.72,41.84,41.492,41.59,-0.49,3700,{"date":1257,"open":796,"high":775,"low":1258,"close":1043,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1043},"2026-03-10",42.07,-0.041,-0.1,5700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":820,"volume":916,"transactions":9,"vwap":1265},"2026-03-09",41.425,42.121,41.24,0.301,{"date":1269,"open":1270,"high":1251,"low":1271,"close":1272,"change":1273,"percent_change":292,"volume":1274,"transactions":9,"vwap":1272},"2026-03-06",41.5,41.4,41.82,-0.161,6200,{"date":1276,"open":1277,"high":625,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":859,"transactions":9,"vwap":1279},"2026-03-05",42.145,41.841,41.981,-0.662,-1.55,{"date":1283,"open":1284,"high":862,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-04",42.37,42.643,0.548,1.3,6000,{"date":1290,"open":1291,"high":797,"low":1217,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-03",41.68,42.095001,-1.11,-2.57,10400,{"date":1297,"open":1064,"high":1068,"low":714,"close":1298,"change":1299,"percent_change":1070,"volume":1300,"transactions":9,"vwap":1298},"2026-03-02",43.205,-0.859,8300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-27",44.029999,44.138,44.0099983,44.063999,0.294,0.67,6100,{"date":1311,"open":597,"high":1312,"low":1313,"close":1314,"change":546,"percent_change":312,"volume":1315,"transactions":9,"vwap":1314},"2026-02-26",43.835,43.6,43.77,8200,{"date":1317,"open":213,"high":1318,"low":213,"close":1319,"change":151,"percent_change":1320,"volume":867,"transactions":9,"vwap":1319},"2026-02-25",43.675,43.61,0.81,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":785,"percent_change":141,"volume":1326,"transactions":9,"vwap":1325},"2026-02-24",43.2,43.41,43.26,9700,{"date":1328,"open":1329,"high":838,"low":1005,"close":1330,"change":461,"percent_change":197,"volume":1331,"transactions":9,"vwap":1330},"2026-02-23",43.221,43.12,7100,{"date":1333,"open":1064,"high":1334,"low":1335,"close":745,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":745},"2026-02-20",43.37,43.00099945,0.259,0.6,10300,{"date":1340,"open":1004,"high":1088,"low":17,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-19",43.091,0.012,0.03,16200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":-6,"volume":1351,"transactions":9,"vwap":1349},"2026-02-18",43.171,43.24,43.078999,-0.001,3800,{"date":1353,"open":1088,"high":1088,"low":713,"close":885,"change":1354,"percent_change":826,"volume":1214,"transactions":9,"vwap":885},"2026-02-17",-0.15,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":443,"percent_change":1360,"volume":1131,"transactions":9,"vwap":1359},"2026-02-13",43.075001,43.309,43.23,0.44,{"date":1362,"open":1363,"high":1363,"low":18,"close":1364,"change":936,"percent_change":1365,"volume":1351,"transactions":9,"vwap":1364},"2026-02-12",43.31,43.040001,-1.1,{"date":1367,"open":240,"high":1368,"low":213,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-11",43.55,43.52,0.148,0.34,6300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-10",43.4,43.458,43.372,0.324,0.75,2600,{"date":1382,"open":818,"high":1383,"low":902,"close":832,"change":1384,"percent_change":1385,"volume":1274,"transactions":9,"vwap":832},"2026-02-09",43.070999,0.473,1.11,{"date":1387,"open":864,"high":783,"low":1388,"close":783,"change":1389,"percent_change":957,"volume":1261,"transactions":9,"vwap":783},"2026-02-06",42.27,0.631,{"date":1391,"open":1392,"high":1044,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1214,"transactions":9,"vwap":1393},"2026-02-05",42.060001,41.944,-0.267,-0.63,{"date":1397,"open":1398,"high":1399,"low":1044,"close":1400,"change":1401,"percent_change":312,"volume":1402,"transactions":9,"vwap":1400},"2026-02-04",42.25,42.45,42.211,0.154,5800,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1193,"volume":1409,"transactions":9,"vwap":1407},"2026-02-03",42.41,41.86,42.056999,-0.387,12300,{"date":1411,"open":1405,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":923,"volume":1416,"transactions":9,"vwap":1414},"2026-02-02",42.5,42.225,42.444,-0.019,8500,{"date":1418,"open":863,"high":863,"low":1108,"close":1419,"change":1420,"percent_change":1193,"volume":1201,"transactions":9,"vwap":1419},"2026-01-30",42.463,-0.388,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":654,"volume":1427,"transactions":9,"vwap":1424},"2026-01-29",42.743,42.851,42.46,0.047,2300,{"date":1429,"open":1430,"high":1430,"low":863,"close":1431,"change":1432,"percent_change":71,"volume":889,"transactions":9,"vwap":1431},"2026-01-28",42.91,42.804,-0.469,{"date":1434,"open":1357,"high":213,"low":1357,"close":1435,"change":1436,"percent_change":609,"volume":916,"transactions":9,"vwap":1435},"2026-01-27",43.273,0.583,{"date":1438,"open":1439,"high":1440,"low":186,"close":877,"change":1441,"percent_change":747,"volume":814,"transactions":9,"vwap":877},"2026-01-26",42.79,42.805,0.291,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":320,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-23",41.76,42.399,0.39,29400,{"date":1449,"open":1043,"high":1450,"low":1043,"close":1451,"change":1452,"percent_change":1453,"volume":780,"transactions":9,"vwap":1451},"2026-01-22",42.29,42.234,0.287,0.68,{"date":1455,"open":1148,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-21",42.0099983,41.609,41.947,0.217,0.52,8900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1247,"transactions":9,"vwap":1466},"2026-01-20",41.78,41.94,41.73,-0.515,-1.22,{"date":1470,"open":864,"high":864,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1160,"transactions":9,"vwap":1471},"2026-01-16",42.245,-0.012,-0.03,{"date":1475,"open":1284,"high":1284,"low":1476,"close":1476,"change":1477,"percent_change":771,"volume":1071,"transactions":9,"vwap":1476},"2026-01-15",42.257,-0.026,{"date":1479,"open":1480,"high":864,"low":1481,"close":1482,"change":1483,"percent_change":504,"volume":1484,"transactions":9,"vwap":1482},"2026-01-14",42.34,42.23,42.283,0.083,6400,{"date":1486,"open":1399,"high":1399,"low":1487,"close":797,"change":1488,"percent_change":1040,"volume":1489,"transactions":9,"vwap":797},"2026-01-13",42.17,-0.45,7400,{"date":1491,"open":933,"high":808,"low":933,"close":808,"change":1492,"percent_change":1065,"volume":1493,"transactions":9,"vwap":808},"2026-01-12",0.198,31600,{"date":1495,"open":880,"high":1496,"low":880,"close":1497,"change":1498,"percent_change":1499,"volume":1255,"transactions":9,"vwap":1497},"2026-01-09",42.485,42.452,0.211,0.5,{"date":1501,"open":1029,"high":1502,"low":1029,"close":1503,"change":1350,"percent_change":-6,"volume":1274,"transactions":9,"vwap":1503},"2026-01-08",42.265,42.241,{"date":1505,"open":1506,"high":1506,"low":979,"close":1507,"change":1508,"percent_change":1509,"volume":840,"transactions":9,"vwap":1507},"2026-01-07",42.375,42.242,0.108,0.26,{"date":1511,"open":1512,"high":1487,"low":1512,"close":951,"change":1513,"percent_change":121,"volume":1514,"transactions":9,"vwap":951},"2026-01-06",42.029999,0.104,6900,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1512,"change":1441,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1512},"2026-01-05",41.62,42.043999,0.7,25100,{"date":1522,"open":1523,"high":1224,"low":960,"close":1524,"change":1226,"percent_change":1227,"volume":996,"transactions":9,"vwap":1524},"2026-01-02",41.725,41.739,{"date":1526,"open":1291,"high":1527,"low":1517,"close":1528,"change":898,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-31",41.71,41.69,-0.3,4500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":408,"volume":1461,"transactions":9,"vwap":1536},"2025-12-30",41.89,42.049999,41.79,41.815,-0.075,{"date":1539,"open":1017,"high":1017,"low":1527,"close":1533,"change":1540,"percent_change":923,"volume":725,"transactions":9,"vwap":1533},"2025-12-29",-0.015,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":654,"volume":965,"transactions":9,"vwap":1545},"2025-12-26",41.93,41.876,41.905,0.045,{"date":1548,"open":1251,"high":1549,"low":1251,"close":1406,"change":1550,"percent_change":1551,"volume":1331,"transactions":9,"vwap":1406},"2025-12-24",41.88,-0.558,-1.32,{"date":1553,"open":919,"high":919,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-23",42.322,42.418,0.319,0.76,5600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":111,"volume":1056,"transactions":9,"vwap":1562},"2025-12-22",41.975,42.098999,41.96,-0.006,{"date":1566,"open":1567,"high":636,"low":1392,"close":1568,"change":320,"percent_change":1446,"volume":1569,"transactions":9,"vwap":1568},"2025-12-19",42.11,42.105,3100,{"date":1571,"open":1487,"high":1487,"low":1465,"close":1465,"change":1572,"percent_change":1573,"volume":1558,"transactions":9,"vwap":1465},"2025-12-18",0.23,0.55,{"date":1575,"open":1563,"high":1563,"low":1527,"close":1527,"change":1576,"percent_change":339,"volume":1577,"transactions":9,"vwap":1527},"2025-12-17",-0.435,5200,{"date":1579,"open":1398,"high":1398,"low":1580,"close":1277,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1277},"2025-12-16",42.078999,-0.101,-0.24,1300,{"date":1585,"open":1284,"high":1284,"low":1586,"close":1587,"change":1099,"percent_change":1588,"volume":930,"transactions":9,"vwap":1587},"2025-12-15",42.192,42.246,0.87,{"date":1590,"open":634,"high":1591,"low":1251,"close":1592,"change":528,"percent_change":302,"volume":1593,"transactions":9,"vwap":1592},"2025-12-12",41.935,41.882,5100,{"date":1595,"open":1456,"high":1044,"low":1456,"close":1596,"change":1597,"percent_change":111,"volume":996,"transactions":9,"vwap":1596},"2025-12-11",42.055,-0.005,{"date":1599,"open":1600,"high":1392,"low":1600,"close":1392,"change":792,"percent_change":158,"volume":1236,"transactions":9,"vwap":1392},"2025-12-10",41.67,{"date":1602,"open":1258,"high":1258,"low":1224,"close":1036,"change":1603,"percent_change":971,"volume":1160,"transactions":9,"vwap":1036},"2025-12-09",-0.105,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1178,"volume":1380,"transactions":9,"vwap":1608},"2025-12-08",42.0029984,41.85,41.855,-0.243,{"date":1611,"open":872,"high":872,"low":1258,"close":1612,"change":1613,"percent_change":724,"volume":1530,"transactions":9,"vwap":1612},"2025-12-05",42.098,0.036,{"date":1615,"open":850,"high":850,"low":1616,"close":1616,"change":1617,"percent_change":555,"volume":1194,"transactions":9,"vwap":1616},"2025-12-04",42.062,0.042,{"date":1619,"open":1620,"high":1043,"low":1621,"close":1622,"change":1623,"percent_change":253,"volume":867,"transactions":9,"vwap":1622},"2025-12-03",41.996,41.95,42.02,0.15,{"date":1625,"open":1148,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1227,"volume":1194,"transactions":9,"vwap":1626},"2025-12-02",41.87,41.77,0.05,{"date":1630,"open":1631,"high":1456,"low":1272,"close":1272,"change":738,"percent_change":1632,"volume":1402,"transactions":9,"vwap":1272},"2025-12-01",41.99,-0.75,{"date":1634,"open":802,"high":951,"low":802,"close":951,"change":1635,"percent_change":546,"volume":1071,"transactions":9,"vwap":951},"2025-11-28",0.068,{"date":1637,"open":1044,"high":1044,"low":1621,"close":1638,"change":1639,"percent_change":1320,"volume":1056,"transactions":9,"vwap":1638},"2025-11-26",42.066002,0.336,{"date":1641,"open":1642,"high":1444,"low":1642,"close":1466,"change":1452,"percent_change":747,"volume":1643,"transactions":9,"vwap":1466},"2025-11-25",41.37,15400,{"date":1645,"open":1230,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":146,"volume":1300,"transactions":9,"vwap":1646},"2025-11-24",41.443,41.21,0.156,{"date":1650,"open":1651,"high":1230,"low":437,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-21",41.155,41.287,0.764,1.89,8100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1331,"transactions":9,"vwap":1660},"2025-11-20",41.295,41.6,40.523,-0.417,-1.02,{"date":1664,"open":1142,"high":1266,"low":1665,"close":1666,"change":461,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-19",40.86,40.94,-0.56,10000,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1274,"transactions":9,"vwap":1673},"2025-11-18",40.91,41.273,41.17,-0.27,-0.65,{"date":1677,"open":1444,"high":1272,"low":1230,"close":1678,"change":1280,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-17",41.44,-1.57,83400,{"date":1682,"open":1533,"high":1683,"low":1533,"close":1684,"change":1685,"percent_change":1686,"volume":1119,"transactions":9,"vwap":1684},"2025-11-14",42.183,42.102,-0.009,-0.02,{"date":1688,"open":650,"high":650,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1569,"transactions":9,"vwap":1689},"2025-11-13",42.111,-0.394,-0.93,{"date":1693,"open":848,"high":1694,"low":1054,"close":1054,"change":1695,"percent_change":1371,"volume":996,"transactions":9,"vwap":1054},"2025-11-12",42.6,0.143,{"date":1697,"open":635,"high":1698,"low":635,"close":1698,"change":1699,"percent_change":1453,"volume":948,"transactions":9,"vwap":1698},"2025-11-11",42.362,0.285,{"date":1701,"open":1626,"high":1043,"low":1626,"close":1702,"change":1307,"percent_change":1519,"volume":840,"transactions":9,"vwap":1702},"2025-11-10",42.077,{"date":1704,"open":1245,"high":1705,"low":1245,"close":1705,"change":1706,"percent_change":126,"volume":764,"transactions":9,"vwap":1705},"2025-11-07",41.783,0.166,{"date":1708,"open":1709,"high":1710,"low":1245,"close":1711,"change":1712,"percent_change":188,"volume":1236,"transactions":9,"vwap":1711},"2025-11-06",41.57,41.685,41.617,-0.218,{"date":1714,"open":1517,"high":1251,"low":1517,"close":1715,"change":1716,"percent_change":1717,"volume":1020,"transactions":9,"vwap":1715},"2025-11-05",41.835,0.353,0.85,{"date":1719,"open":1270,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":763,"volume":1351,"transactions":9,"vwap":1722},"2025-11-04",41.66,41.464,41.482,-0.214,{"date":1725,"open":1466,"high":1464,"low":960,"close":1726,"change":1727,"percent_change":478,"volume":989,"transactions":9,"vwap":1726},"2025-11-03",41.696,-0.084,{"date":1729,"open":1444,"high":1464,"low":1730,"close":1464,"change":1731,"percent_change":417,"volume":828,"transactions":9,"vwap":1464},"2025-10-31",41.65,-0.031,{"date":1733,"open":1272,"high":1543,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1214,"transactions":9,"vwap":1734},"2025-10-30",41.811,0.102,0.24,{"date":1738,"open":1567,"high":1567,"low":1517,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-29",41.709,-0.616,-1.46,10800,{"date":1744,"open":1745,"high":1745,"low":871,"close":871,"change":1746,"percent_change":739,"volume":1194,"transactions":9,"vwap":871},"2025-10-28",42.423,-0.306,{"date":1748,"open":946,"high":946,"low":1749,"close":1749,"change":1750,"percent_change":443,"volume":937,"transactions":9,"vwap":1749},"2025-10-27",42.631,0.082,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":965,"transactions":9,"vwap":1754},"2025-10-24",42.51,42.549,0.007,0.02,{"date":1758,"open":1412,"high":730,"low":1030,"close":1759,"change":1760,"percent_change":146,"volume":996,"transactions":9,"vwap":1759},"2025-10-23",42.542,0.162,{"date":1762,"open":850,"high":1030,"low":850,"close":864,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":864},"2025-10-22",-0.089,-0.21,3000,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":763,"volume":1380,"transactions":9,"vwap":1770},"2025-10-21",42.445,42.579,42.469,-0.217,{"date":1773,"open":863,"high":863,"low":808,"close":1774,"change":1775,"percent_change":1337,"volume":1236,"transactions":9,"vwap":1774},"2025-10-20",42.686,0.255,{"date":1777,"open":879,"high":1778,"low":879,"close":1778,"change":1779,"percent_change":1780,"volume":805,"transactions":9,"vwap":1778},"2025-10-17",42.431,0.173,0.41,{"date":1782,"open":635,"high":1783,"low":796,"close":1784,"change":1785,"percent_change":1573,"volume":1786,"transactions":9,"vwap":1784},"2025-10-16",42.321,42.258,0.233,1600,{"date":1788,"open":350,"high":1392,"low":1251,"close":1789,"change":1790,"percent_change":1360,"volume":989,"transactions":9,"vwap":1789},"2025-10-15",42.025002,0.186,{"date":1792,"open":1793,"high":1017,"low":1794,"close":1795,"change":1736,"percent_change":1796,"volume":1315,"transactions":9,"vwap":1795},"2025-10-14",41.56,41.53,41.839,0.58,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1460,"volume":1801,"transactions":9,"vwap":1799},"2025-10-13",41.599,0.215,200,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":882,"volume":1808,"transactions":9,"vwap":1806},"2025-10-10",41.8,41.34,41.384,-0.643,9800,{"date":1810,"open":1596,"high":1596,"low":1045,"close":1811,"change":1812,"percent_change":330,"volume":996,"transactions":9,"vwap":1811},"2025-10-09",42.027,-0.345,{"date":1814,"open":1480,"high":1815,"low":870,"close":1815,"change":1816,"percent_change":1674,"volume":996,"transactions":9,"vwap":1815},"2025-10-08",42.372,-0.116,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":388,"volume":1821,"transactions":9,"vwap":1819},"2025-10-07",42.488,-0.453,100,{"date":1823,"open":776,"high":729,"low":776,"close":1824,"change":1825,"percent_change":141,"volume":1201,"transactions":9,"vwap":1824},"2025-10-06",42.941,0.139,{"date":1827,"open":863,"high":1828,"low":863,"close":1829,"change":1830,"percent_change":37,"volume":1288,"transactions":9,"vwap":1829},"2025-10-03",42.867,42.802,0.312,{"date":1832,"open":650,"high":945,"low":850,"close":945,"change":1833,"percent_change":724,"volume":1655,"transactions":9,"vwap":945},"2025-10-02",0.039,{"date":1835,"open":864,"high":1836,"low":1837,"close":1838,"change":1267,"percent_change":1199,"volume":1839,"transactions":9,"vwap":1838},"2025-10-01",42.475,42.35,42.451,9900,{"date":1841,"open":1549,"high":879,"low":1549,"close":1029,"change":21,"percent_change":1460,"volume":1842,"transactions":9,"vwap":1029},"2025-09-30",14600,{"date":1844,"open":1621,"high":1621,"low":1148,"close":1543,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1543},"2025-09-29",0.268,0.64,23100,{"date":1849,"open":1709,"high":1850,"low":1794,"close":1850,"change":1459,"percent_change":1460,"volume":889,"transactions":9,"vwap":1850},"2025-09-26",41.662,{"date":1852,"open":1793,"high":1793,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1261,"transactions":9,"vwap":1854},"2025-09-25",41.41,41.445,-0.528,-1.26,{"date":1858,"open":1487,"high":1487,"low":1563,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-24",41.973,-0.609,-1.43,73700,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1208,"transactions":9,"vwap":1865},"2025-09-23",42.582,-0.133,-0.31,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1055,"volume":937,"transactions":9,"vwap":1871},"2025-09-22",42.545,42.715,0.193,{"date":1874,"open":1030,"high":1875,"low":1030,"close":1876,"change":1877,"percent_change":1878,"volume":1427,"transactions":9,"vwap":1876},"2025-09-19",42.55,42.522,-0.339,-0.79,{"date":1880,"open":768,"high":767,"low":768,"close":1881,"change":1882,"percent_change":1460,"volume":799,"transactions":9,"vwap":1881},"2025-09-18",42.861,0.222,{"date":1884,"open":1885,"high":205,"low":1886,"close":1886,"change":1866,"percent_change":1867,"volume":748,"transactions":9,"vwap":1886},"2025-09-17",42.895,42.639,{"date":1888,"open":809,"high":1889,"low":186,"close":1890,"change":1891,"percent_change":1892,"volume":1236,"transactions":9,"vwap":1890},"2025-09-16",42.818,42.772,0.033,0.08,{"date":1894,"open":855,"high":921,"low":855,"close":921,"change":1760,"percent_change":146,"volume":930,"transactions":9,"vwap":921},"2025-09-15",{"date":1896,"open":1412,"high":1897,"low":1412,"close":1898,"change":1712,"percent_change":763,"volume":937,"transactions":9,"vwap":1898},"2025-09-12",42.59,42.577,{"date":1900,"open":1016,"high":1901,"low":1016,"close":1901,"change":1902,"percent_change":1903,"volume":1786,"transactions":9,"vwap":1901},"2025-09-11",42.795,0.358,0.84,{"date":1905,"open":945,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1582,"volume":734,"transactions":9,"vwap":1907},"2025-09-10",42.493,42.437,-0.104,{"date":1910,"open":760,"high":760,"low":919,"close":1911,"change":1912,"percent_change":398,"volume":937,"transactions":9,"vwap":1911},"2025-09-09",42.541,-0.184,{"date":1914,"open":1915,"high":863,"low":761,"close":1916,"change":1917,"percent_change":1918,"volume":1402,"transactions":9,"vwap":1916},"2025-09-08",42.68,42.725,0.396,0.94,{"date":1920,"open":919,"high":933,"low":870,"close":1921,"change":1922,"percent_change":820,"volume":840,"transactions":9,"vwap":1921},"2025-09-05",42.329,0.304,{"date":1924,"open":1535,"high":1789,"low":1535,"close":1789,"change":1925,"percent_change":1360,"volume":814,"transactions":9,"vwap":1789},"2025-09-04",0.185,{"date":1927,"open":1804,"high":1406,"low":1928,"close":1251,"change":121,"percent_change":1337,"volume":989,"transactions":9,"vwap":1251},"2025-09-03",41.761,{"date":1930,"open":1931,"high":1932,"low":1253,"close":1253,"change":936,"percent_change":1933,"volume":948,"transactions":9,"vwap":1253},"2025-09-02",41.665,41.7,-1.14,{"date":1935,"open":1567,"high":1936,"low":1456,"close":1258,"change":1937,"percent_change":1938,"volume":1236,"transactions":9,"vwap":1258},"2025-08-29",42.12,-0.249,-0.59,{"date":1940,"open":871,"high":864,"low":1941,"close":1942,"change":1943,"percent_change":915,"volume":1214,"transactions":9,"vwap":1942},"2025-08-28",42.291,42.319,0.118,{"date":1945,"open":1258,"high":1481,"low":1258,"close":969,"change":1090,"percent_change":654,"volume":1765,"transactions":9,"vwap":969},"2025-08-27",{"date":1947,"open":1029,"high":797,"low":940,"close":1948,"change":1949,"percent_change":1950,"volume":1261,"transactions":9,"vwap":1948},"2025-08-26",42.155,-0.047,-0.11,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":207,"percent_change":1955,"volume":1208,"transactions":9,"vwap":1954},"2025-08-25",42.28,42.202,-1.29,{"date":1957,"open":984,"high":984,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-22",42.752,0.492,1.16,500,{"date":1963,"open":1837,"high":1964,"low":635,"close":635,"change":1965,"percent_change":388,"volume":821,"transactions":9,"vwap":635},"2025-08-21",42.36,-0.449,{"date":1967,"open":941,"high":941,"low":1968,"close":1969,"change":1970,"percent_change":1846,"volume":937,"transactions":9,"vwap":1969},"2025-08-20",42.675,42.709,0.273,{"date":1972,"open":1694,"high":1694,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1124,"transactions":9,"vwap":1973},"2025-08-19",42.436,-0.074,-0.17,{"date":1977,"open":919,"high":1978,"low":1838,"close":1753,"change":1979,"percent_change":521,"volume":1569,"transactions":9,"vwap":1753},"2025-08-18",42.523,-0.035,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1870,"change":1984,"percent_change":141,"volume":799,"transactions":9,"vwap":1870},"2025-08-15",42.559,42.527,0.135,{"date":1986,"open":1388,"high":1405,"low":1388,"close":1405,"change":111,"percent_change":1686,"volume":916,"transactions":9,"vwap":1405},"2025-08-14",{"date":1988,"open":1388,"high":1989,"low":1388,"close":1989,"change":785,"percent_change":452,"volume":889,"transactions":9,"vwap":1989},"2025-08-13",42.42,{"date":1991,"open":350,"high":1450,"low":350,"close":1953,"change":1452,"percent_change":1453,"volume":1992,"transactions":9,"vwap":1953},"2025-08-12",13200,{"date":1994,"open":350,"high":1512,"low":1465,"close":1995,"change":1996,"percent_change":826,"volume":1026,"transactions":9,"vwap":1995},"2025-08-11",41.993,-0.147,{"date":1998,"open":1563,"high":1044,"low":1563,"close":1044,"change":1999,"percent_change":929,"volume":1801,"transactions":9,"vwap":1044},"2025-08-08",0.225,{"date":2001,"open":1607,"high":1543,"low":1607,"close":2002,"change":2003,"percent_change":747,"volume":2004,"transactions":9,"vwap":2002},"2025-08-07",41.915,0.288,3200,{"date":2006,"open":1270,"high":2007,"low":1270,"close":2007,"change":1227,"percent_change":2008,"volume":1236,"transactions":9,"vwap":2007},"2025-08-06",41.627,0.29,{"date":2010,"open":1231,"high":1793,"low":2011,"close":2012,"change":2013,"percent_change":1736,"volume":814,"transactions":9,"vwap":2012},"2025-08-05",41.401,41.507,0.101,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":1961,"transactions":9,"vwap":2017},"2025-08-04",41.38,41.406,0.501,1.22,{"date":2021,"open":2022,"high":1671,"low":2022,"close":2023,"change":2024,"percent_change":146,"volume":1351,"transactions":9,"vwap":2023},"2025-08-01",40.76,40.905,0.155,{"date":2026,"open":2027,"high":2028,"low":1213,"close":1213,"change":2029,"percent_change":1145,"volume":1786,"transactions":9,"vwap":1213},"2025-07-31",40.92,40.97,-0.263,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":814,"transactions":9,"vwap":2033},"2025-07-30",41.289,41.013,-0.493,-1.19,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":936,"volume":835,"transactions":9,"vwap":2039},"2025-07-29",41.611,41.506,-0.199,{"date":2042,"open":1535,"high":1535,"low":1730,"close":2043,"change":2044,"percent_change":804,"volume":948,"transactions":9,"vwap":2043},"2025-07-28",41.705,-0.415,{"date":2046,"open":2047,"high":1936,"low":2047,"close":1936,"change":2048,"percent_change":1691,"volume":948,"transactions":9,"vwap":1936},"2025-07-25",42.084999,-0.397,{"date":2050,"open":1412,"high":855,"low":1412,"close":2051,"change":826,"percent_change":827,"volume":2052,"transactions":9,"vwap":2051},"2025-07-24",42.517,8600,{"date":2054,"open":1875,"high":1828,"low":1875,"close":1828,"change":2055,"percent_change":2056,"volume":799,"transactions":9,"vwap":1828},"2025-07-23",0.637,1.51,{"date":2058,"open":1045,"high":1398,"low":1045,"close":1481,"change":724,"percent_change":839,"volume":748,"transactions":9,"vwap":1481},"2025-07-22",{"date":2060,"open":1116,"high":2061,"low":1392,"close":1044,"change":443,"percent_change":1055,"volume":965,"transactions":9,"vwap":1044},"2025-07-21",42.213,{"date":2063,"open":1044,"high":1044,"low":1621,"close":1621,"change":923,"percent_change":1260,"volume":786,"transactions":9,"vwap":1621},"2025-07-18",{"date":2065,"open":1631,"high":1392,"low":1465,"close":1631,"change":2066,"percent_change":546,"volume":1416,"transactions":9,"vwap":1631},"2025-07-17",0.065,{"date":2068,"open":1466,"high":1621,"low":1730,"close":2069,"change":1825,"percent_change":452,"volume":1236,"transactions":9,"vwap":2069},"2025-07-16",41.925,{"date":2071,"open":1607,"high":1607,"low":1464,"close":2072,"change":2073,"percent_change":2074,"volume":1427,"transactions":9,"vwap":2072},"2025-07-15",41.786,-0.319,-0.76,{"date":2076,"open":1622,"high":1044,"low":1622,"close":1568,"change":2077,"percent_change":645,"volume":1131,"transactions":9,"vwap":1568},"2025-07-14",-0.023,{"date":2079,"open":636,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1255,"transactions":9,"vwap":2081},"2025-07-11",42.185,42.128,-0.418,-0.98,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":771,"percent_change":798,"volume":1801,"transactions":9,"vwap":2086},"2025-07-10",42.546,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":1095,"percent_change":444,"volume":2091,"transactions":9,"vwap":2090},"2025-07-09",42.385,42.606,9600,{"date":2093,"open":879,"high":2094,"low":879,"close":2094,"change":2095,"percent_change":747,"volume":916,"transactions":9,"vwap":2094},"2025-07-08",42.427,0.292,{"date":2097,"open":880,"high":880,"low":2098,"close":2098,"change":2099,"percent_change":1179,"volume":1194,"transactions":9,"vwap":2098},"2025-07-07",42.135,-0.615,{"date":2101,"open":902,"high":703,"low":2102,"close":20,"change":111,"percent_change":1686,"volume":2103,"transactions":9,"vwap":20},"2025-07-03",42.678,26000,{"date":2105,"open":1875,"high":626,"low":1875,"close":992,"change":987,"percent_change":1867,"volume":948,"transactions":9,"vwap":992},"2025-07-02",{"date":2107,"open":20,"high":713,"low":20,"close":1885,"change":2108,"percent_change":417,"volume":814,"transactions":9,"vwap":1885},"2025-07-01",-0.028,{"date":2110,"open":818,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2111},"2025-06-30",42.923,42.775,0.071,0.17,4600,{"date":2117,"open":728,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":2121,"volume":930,"transactions":9,"vwap":2118},"2025-06-27",42.852,42.759,0.224,0.53,{"date":2123,"open":1897,"high":855,"low":919,"close":2124,"change":2125,"percent_change":58,"volume":889,"transactions":9,"vwap":2124},"2025-06-26",42.628,0.503,{"date":2127,"open":636,"high":636,"low":1043,"close":2128,"change":2129,"percent_change":2130,"volume":1026,"transactions":9,"vwap":2128},"2025-06-25",42.125,-0.666,-1.56,{"date":2132,"open":1059,"high":818,"low":2133,"close":2134,"change":2135,"percent_change":88,"volume":1124,"transactions":9,"vwap":2134},"2025-06-24",42.67,42.791,0.433,{"date":2137,"open":1392,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":1903,"volume":1380,"transactions":9,"vwap":2138},"2025-06-23",42.358,42.011002,0.354,{"date":2142,"open":870,"high":870,"low":2143,"close":2143,"change":2144,"percent_change":1060,"volume":1026,"transactions":9,"vwap":2143},"2025-06-20",42.0040016,-0.376,{"date":2146,"open":848,"high":848,"low":864,"close":864,"change":2147,"percent_change":785,"volume":889,"transactions":9,"vwap":864},"2025-06-18",0.059,{"date":2149,"open":783,"high":760,"low":1783,"close":1783,"change":2150,"percent_change":2151,"volume":840,"transactions":9,"vwap":1783},"2025-06-17",-0.429,-1,{"date":2153,"open":2154,"high":714,"low":20,"close":20,"change":1727,"percent_change":478,"volume":821,"transactions":9,"vwap":20},"2025-06-16",43.049999,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":916,"transactions":9,"vwap":2159},"2025-06-13",42.955,42.811,42.834,-0.595,-1.37,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":717,"transactions":9,"vwap":2165},"2025-06-12",43.361,43.429,0.379,0.88,{"date":2169,"open":752,"high":2170,"low":2154,"close":2154,"change":716,"percent_change":555,"volume":1208,"transactions":9,"vwap":2154},"2025-06-11",43.21,{"date":2172,"open":2173,"high":714,"low":2173,"close":2174,"change":2175,"percent_change":312,"volume":1255,"transactions":9,"vwap":2174},"2025-06-10",42.988,43.007,0.157,{"date":2177,"open":2178,"high":2179,"low":817,"close":817,"change":2180,"percent_change":2008,"volume":965,"transactions":9,"vwap":817},"2025-06-09",42.857,42.889,0.125,{"date":2182,"open":877,"high":902,"low":2183,"close":1916,"change":2184,"percent_change":106,"volume":2185,"transactions":9,"vwap":1916},"2025-06-06",42.62,0.025,25700,{"date":2187,"open":2154,"high":2154,"low":1915,"close":862,"change":2188,"percent_change":234,"volume":2189,"transactions":9,"vwap":862},"2025-06-05",-0.057,22000,{"date":2191,"open":789,"high":728,"low":789,"close":2192,"change":2193,"percent_change":2194,"volume":930,"transactions":9,"vwap":2192},"2025-06-04",42.757,0.269,0.63,{"date":2196,"open":2197,"high":2198,"low":2197,"close":1819,"change":2199,"percent_change":2200,"volume":748,"transactions":9,"vwap":1819},"2025-06-03",42.361,42.532,-0.36,-0.84,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":916,"transactions":9,"vwap":2204},"2025-06-02",42.53,42.848,0.484,1.14,{"date":2208,"open":2209,"high":864,"low":1481,"close":2210,"change":2211,"percent_change":435,"volume":1583,"transactions":9,"vwap":2210},"2025-05-30",42.301,42.364,0.234,{"date":2213,"open":2214,"high":1044,"low":940,"close":1116,"change":2215,"percent_change":792,"volume":1056,"transactions":9,"vwap":1116},"2025-05-29",42.115,0.132,{"date":2217,"open":1534,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":388,"volume":725,"transactions":9,"vwap":2219},"2025-05-28",42.053001,41.998,-0.447,{"date":2222,"open":1753,"high":2223,"low":1989,"close":1768,"change":2224,"percent_change":2225,"volume":867,"transactions":9,"vwap":1768},"2025-05-27",42.515,0.556,1.33,{"date":2227,"open":634,"high":1465,"low":2228,"close":2229,"change":2230,"percent_change":1473,"volume":889,"transactions":9,"vwap":2229},"2025-05-23",41.885,41.889,-0.011,{"date":2232,"open":2233,"high":802,"low":1466,"close":802,"change":602,"percent_change":792,"volume":1124,"transactions":9,"vwap":802},"2025-05-22",41.785,{"date":2235,"open":802,"high":1392,"low":1627,"close":1627,"change":2236,"percent_change":1674,"volume":1402,"transactions":9,"vwap":1627},"2025-05-21",-0.111,{"date":2238,"open":1466,"high":2239,"low":1466,"close":2239,"change":2240,"percent_change":444,"volume":799,"transactions":9,"vwap":2239},"2025-05-20",41.881,0.175,{"date":2242,"open":2243,"high":1466,"low":2243,"close":2244,"change":1498,"percent_change":22,"volume":1331,"transactions":9,"vwap":2244},"2025-05-19",41.43,41.706,{"date":2246,"open":2247,"high":1137,"low":2247,"close":1137,"change":2248,"percent_change":151,"volume":799,"transactions":9,"vwap":1137},"2025-05-16",41.27,0.145,{"date":2250,"open":2251,"high":1230,"low":2251,"close":1230,"change":1499,"percent_change":2019,"volume":173,"transactions":9,"vwap":1230},"2025-05-15",41.207,{"date":2253,"open":2254,"high":2254,"low":1241,"close":2255,"change":2256,"percent_change":1488,"volume":748,"transactions":9,"vwap":2255},"2025-05-14",41.16,40.85,-0.186,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":771,"percent_change":1354,"volume":1961,"transactions":9,"vwap":2260},"2025-05-13",40.96,41.035999,{"date":2262,"open":2028,"high":2263,"low":2028,"close":2263,"change":2264,"percent_change":2265,"volume":1569,"transactions":9,"vwap":2263},"2025-05-12",41.096001,-0.251,-0.61,{"date":2267,"open":1134,"high":1134,"low":1136,"close":2268,"change":546,"percent_change":1446,"volume":173,"transactions":9,"vwap":2268},"2025-05-09",41.347,{"date":2270,"open":1271,"high":1271,"low":2271,"close":2271,"change":2272,"percent_change":292,"volume":889,"transactions":9,"vwap":2271},"2025-05-08",41.187,-0.157,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":937,"transactions":9,"vwap":2276},"2025-05-07",41.465,41.344,-0.332,-0.8,{"date":2280,"open":2281,"high":1466,"low":2281,"close":2282,"change":1686,"percent_change":645,"volume":1569,"transactions":9,"vwap":2282},"2025-05-06",41.612,41.676,{"date":2284,"open":1250,"high":1036,"low":1528,"close":1726,"change":2285,"percent_change":690,"volume":937,"transactions":9,"vwap":1726},"2025-05-05",0.178,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":1569,"transactions":9,"vwap":2291},"2025-05-02",41.49,41.634,41.42,41.518,0.682,1.67,{"date":2295,"open":2296,"high":2297,"low":142,"close":2298,"change":2299,"percent_change":733,"volume":930,"transactions":9,"vwap":2298},"2025-05-01",40.87,40.88,40.836,-0.294,{"date":2301,"open":1213,"high":2302,"low":1213,"close":2302,"change":654,"percent_change":2303,"volume":821,"transactions":9,"vwap":2302},"2025-04-30",41.13,0.27,{"date":2305,"open":2259,"high":2306,"low":2307,"close":2308,"change":1695,"percent_change":151,"volume":1261,"transactions":9,"vwap":2308},"2025-04-29",41.060001,40.72,41.02,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":435,"volume":725,"transactions":9,"vwap":2312},"2025-04-28",40.63,40.877,0.227,{"date":2315,"open":2316,"high":2317,"low":2316,"close":1219,"change":2318,"percent_change":444,"volume":2004,"transactions":9,"vwap":1219},"2025-04-25",40.49,40.66,0.169,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":2325,"volume":764,"transactions":9,"vwap":2322},"2025-04-24",40.472,40.481,40.34,0.329,0.82,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1674,"volume":1208,"transactions":9,"vwap":2330},"2025-04-23",40.403,40.142,40.152,-0.108,{"date":178,"open":2333,"high":2334,"low":2335,"close":2336,"change":1597,"percent_change":111,"volume":740,"transactions":9,"vwap":2336},40.265,40.28,40.191,40.26]