[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFRA":3,"homepage-market-summary":28,"stock-historical-EFRA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFRA","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},"iShares Environmental Infrastructure and Industrials ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9903,0.683256,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.33,34.39,34.027,0.303,0.89,1646,37.455,32.412,717.1433443187251,38,982,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.79,570,208002.979424,11.5,"2025-04-23",[180,183,191,199,209,218,227,236,245,253,261,269,278,287,295,304,312,320,331,339,347,356,363,371,379,388,395,404,412,421,429,436,443,449,458,466,474,481,489,496,503,511,518,527,537,546,556,565,571,580,586,593,600,607,616,625,632,641,649,656,662,668,674,683,688,697,703,709,714,721,726,731,736,743,747,752,759,766,773,779,786,791,797,801,806,809,814,819,824,829,834,839,844,849,854,860,867,872,877,882,887,891,897,903,908,913,917,922,927,933,940,942,947,952,959,963,971,975,978,983,990,995,1001,1006,1011,1016,1019,1025,1027,1034,1040,1045,1049,1055,1059,1065,1070,1077,1082,1088,1091,1097,1102,1104,1109,1114,1120,1124,1127,1133,1138,1141,1148,1155,1160,1165,1170,1178,1185,1191,1197,1202,1206,1211,1217,1222,1227,1232,1236,1241,1245,1250,1258,1262,1266,1271,1277,1283,1289,1295,1300,1305,1309,1314,1321,1326,1331,1335,1340,1348,1352,1357,1361,1365,1372,1377,1382,1388,1392,1398,1405,1411,1415,1422,1429,1434,1440,1445,1449,1453,1457,1461,1464,1468,1477,1481,1485,1491,1493,1498,1505,1509,1514,1517,1521,1525,1530,1535,1539,1544,1550,1554,1560,1565,1570,1574,1579,1582,1587,1592,1597,1602,1606,1612,1616,1621,1625,1631,1635,1641,1646,1650,1654,1659,1663,1667,1670,1674,1679,1683,1687,1691,1695,1699,1703,1707,1712,1716,1720,1724,1730,1733,1738,1745,1749,1752,1755,1760,1765,1769,1773,1777,1780,1784,1790,1794,1798,1802,1806,1812,1817,1820,1825,1828,1833,1836,1841,1845,1850,1856,1860,1862,1867,1872,1876,1880,1883,1887,1891,1896,1899,1901,1906,1910,1914,1918,1921,1924,1927,1931,1935,1940,1944,1948,1952,1957,1962,1964,1971,1977,1981,1986,1989,1993,1997,2003,2007,2010,2013,2016,2019,2023,2029,2032,2036,2041,2046,2050,2054,2057,2060,2063,2066,2069,2072,2076,2080,2084,2088,2091,2095,2100,2104,2108,2113],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},21,34.385,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",33.72,-0.1302,-0.38,1253.1226,29,33.7505,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":189,"vwap":198},"2026-09-30",34.53,34.1572,-0.1137,-0.33,473.019503,34.4633,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",34.25,34.2709,34.13,-0.1398,-0.41,283.7036,27,34.2092,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",34.52,34.4107,-0.2806,-0.81,148.7506,24,34.5112,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",34.46,34.6913,0.2053,0.6,849.7702,30,34.644,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":216,"vwap":235},"2026-09-24",34.59,34.68,34.486,-0.258,-0.74,389.0499,34.5908,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",34.85,34.744,-0.3379,-0.96,119.7389,18,34.8371,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":181,"vwap":252},"2026-09-22",34.96,35.0819,0.2324,0.67,277.0219,35.0059,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":181,"vwap":260},"2026-09-21",34.83,34.8495,0.1635,0.47,169.9539,34.8543,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":181,"vwap":268},"2026-09-18",34.61,34.686,-0.2367,-0.68,134.0729,34.6705,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",34.92,34.9227,0.1738,0.5,123.0919,20,34.9268,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":63,"vwap":286},"2026-09-16",34.95,34.64,34.7489,0.0952,0.27,465.7349,34.7207,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":181,"vwap":294},"2026-09-15",34.65,34.6537,-0.1032,-0.3,125.0219,34.6518,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",34.55,34.7569,-0.0181,-0.05,190.820454,31,34.6592,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":276,"vwap":311},"2026-09-11",34.78,34.775,0.1562,0.45,140.0599,34.781,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":241,"volume":317,"transactions":318,"vwap":319},"2026-09-10",34.8,34.6188,-0.336,250.0499,23,34.7887,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",35.07,35.0701,34.945,34.9548,-0.3199,-0.91,1668.4756,36,35.0613,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":189,"vwap":338},"2026-09-08",35.41,35.2747,-0.1821,-0.51,2905.6979,35.3908,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":302,"vwap":346},"2026-09-04",35.3899,35.4568,0.0346,0.1,343.1029,35.3753,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":225,"vwap":355},"2026-09-03",35.15,35.445,35.4222,0.2677,0.76,276.0499,35.3028,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":276,"vwap":362},"2026-09-02",35.1545,0.0499,0.14,69.1878,35.1798,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":302,"vwap":370},"2026-09-01",35.49,35.1046,-0.5785,-1.62,346.9479,35.3737,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",35.6831,-0.2123,-0.59,281.4959,37,35.6892,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":336,"volume":385,"transactions":386,"vwap":387},"2026-08-28",36.07,35.78,35.8954,-0.1849,3711.9492,43,35.9302,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":181,"vwap":394},"2026-08-27",36.0803,-0.2661,-0.73,42.9508,36.0763,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",36.4,36.3464,0.0621,0.17,1417.9633,35,36.4299,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",36.2843,0.0168,0.05,52.2717,26,36.2563,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",36.28,36.2675,0.0387,0.11,4736.777567,40,36.2765,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",36.2288,0.2099,0.58,89.2717,17,36.2645,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":243,"vwap":435},"2026-08-20",36.0189,-0.2614,-0.72,16.8867,36.0599,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":63,"vwap":442},"2026-08-19",36.2803,0.4011,1.12,88.9607,36.2187,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":205,"percent_change":446,"volume":447,"transactions":318,"vwap":448},"2026-08-18",35.8792,-1.13,53.391,35.9844,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",36.4099,36.2892,-0.2296,-0.63,614.043,28,36.3976,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":456,"vwap":465},"2026-08-14",36.41,36.5188,-0.1015,-0.28,426.056,36.4331,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":318,"vwap":473},"2026-08-13",36.56,36.6203,0.0648,0.18,233.391,36.5775,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":216,"vwap":480},"2026-08-12",36.5555,-0.0639,-0.17,150.074,36.6187,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":189,"vwap":488},"2026-08-11",36.6,36.6194,0.3087,0.85,264.4169,36.6023,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":327,"volume":494,"transactions":410,"vwap":495},"2026-08-10",36.3,36.3107,-0.3335,441.3069,36.3642,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":410,"vwap":502},"2026-08-07",36.6442,0.2331,0.64,123.9369,36.6756,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",36.4111,-0.1314,-0.36,13.3069,14,36.4952,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":50,"volume":516,"transactions":26,"vwap":517},"2026-08-05",36.44,36.5425,0.179,5897.3355,36.4992,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":419,"vwap":526},"2026-08-04",36.345,36.37,36.3635,0.632,1.77,572.8609,36.2746,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",35.99,35.36,35.7315,-0.0235,-0.07,5820.6499,45,35.739,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":189,"vwap":545},"2026-07-31",35.7901,35.75,35.755,-0.043,-0.12,335.5699,35.7558,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",35.63,35.798,35.61,0.003,0.01,1342.2769,70,35.6802,{"date":557,"open":558,"high":559,"low":550,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",35.705,35.795,-0.4025,-1.11,700.3069,32,35.7087,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":21,"volume":569,"transactions":410,"vwap":570},"2026-07-28",36.1975,0.3178,151.2769,36.1749,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":329,"vwap":579},"2026-07-27",35.92,35.77,35.8797,0.1497,0.42,508.3149,35.823,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":80,"volume":584,"transactions":225,"vwap":585},"2026-07-24",35.73,0.4726,195.7049,35.6654,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":410,"vwap":592},"2026-07-23",35.2574,-0.1913,-0.54,46.2769,35.2381,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":318,"vwap":599},"2026-07-22",35.4487,0.558,1.6,219.4178,35.4831,{"date":601,"open":247,"high":247,"low":602,"close":602,"change":603,"percent_change":433,"volume":604,"transactions":605,"vwap":606},"2026-07-21",34.8907,-0.2546,285.5485,34,34.946,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":563,"vwap":615},"2026-07-20",35.68,35.11,35.1453,-0.3648,-1.03,976.9929,35.3968,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":410,"vwap":624},"2026-07-17",35.74,35.82,35.5101,-0.2847,-0.8,416.8695,35.7513,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":207,"vwap":631},"2026-07-16",35.7948,0.3266,0.92,212.8695,35.7238,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":336,"volume":638,"transactions":639,"vwap":640},"2026-07-15",35.58,35.45,35.4682,-0.1809,2329.8695,73,35.5239,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-14",35.6491,0.2018,0.57,41.0735,19,35.7269,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":63,"vwap":655},"2026-07-13",35.4473,-0.2967,-0.83,129.8695,35.5594,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-10",35.744,0.413,1.17,200,{"date":663,"open":664,"high":530,"low":665,"close":665,"change":666,"percent_change":50,"volume":667,"transactions":9,"vwap":665},"2026-07-09",35.35,35.331,0.173,1900,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-08",35.158,-0.486,-1.36,100,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-07",35.665,35.81,35.55,35.644,-0.367,-1.02,6400,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":661,"transactions":9,"vwap":685},"2026-07-06",36.011002,0.147,0.41,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",35.86,35.9,35.69,35.864,0.314,0.88,2900,{"date":698,"open":699,"high":699,"low":678,"close":678,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":678},"2026-07-01",35.85,-0.239,-0.67,4400,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":661,"transactions":9,"vwap":706},"2026-06-30",35.65,35.789,0.192,0.54,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":673,"transactions":9,"vwap":711},"2026-06-29",35.597,-0.188,-0.53,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",35.44,35.785,-0.016,-0.04,300,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":673,"transactions":9,"vwap":723},"2026-06-25",35.801,0.618,1.76,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":673,"transactions":9,"vwap":728},"2026-06-24",35.183,0.461,1.33,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":673,"transactions":9,"vwap":733},"2026-06-23",34.722,-0.35,-1,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",35.135,35.071999,0.161,0.46,400,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":64,"volume":673,"transactions":9,"vwap":745},"2026-06-18",34.911,0.312,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":720,"transactions":9,"vwap":749},"2026-06-17",34.599,-0.475,-1.35,{"date":753,"open":322,"high":754,"low":322,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-16",35.16,35.074001,0.375,1.08,700,{"date":760,"open":238,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-15",34.851,34.699,-0.094,-0.27,500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":258,"volume":772,"transactions":9,"vwap":770},"2026-06-12",34.67,34.86,34.793,0.164,800,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":720,"transactions":9,"vwap":776},"2026-06-11",34.2,34.629,0.745,2.2,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":772,"transactions":9,"vwap":783},"2026-06-10",34.099998,33.86,33.884,-0.835,-2.41,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":673,"transactions":9,"vwap":788},"2026-06-09",34.719,0.442,1.29,{"date":792,"open":297,"high":297,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-08",34.277,-0.309,-0.89,900,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":327,"volume":673,"transactions":9,"vwap":799},"2026-06-05",34.586,-0.316,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":471,"volume":661,"transactions":9,"vwap":804},"2026-06-04",34.88,34.902,0.062,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":360,"percent_change":125,"volume":673,"transactions":9,"vwap":808},"2026-06-03",34.84,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":135,"volume":742,"transactions":9,"vwap":812},"2026-06-02",34.475,34.7,0.229,{"date":815,"open":193,"high":193,"low":816,"close":816,"change":817,"percent_change":818,"volume":661,"transactions":9,"vwap":816},"2026-06-01",34.471,-0.276,-0.79,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":673,"transactions":9,"vwap":821},"2026-05-29",34.747,-0.011,-0.03,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":742,"transactions":9,"vwap":826},"2026-05-28",34.758,-0.141,-0.4,{"date":830,"open":271,"high":271,"low":831,"close":831,"change":832,"percent_change":833,"volume":661,"transactions":9,"vwap":831},"2026-05-27",34.899,-0.165,-0.47,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":661,"transactions":9,"vwap":836},"2026-05-26",35.063999,0.449,1.3,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":673,"transactions":9,"vwap":841},"2026-05-22",34.615,0.28,0.82,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":661,"transactions":9,"vwap":846},"2026-05-21",34.335,-0.02,-0.06,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":673,"transactions":9,"vwap":851},"2026-05-20",34.355,0.411,1.21,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":661,"transactions":9,"vwap":857},"2026-05-19",33.98,33.944,-0.497,-1.44,{"date":861,"open":220,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-18",34.54,34.441,0.212,0.62,600,{"date":868,"open":281,"high":281,"low":869,"close":869,"change":870,"percent_change":871,"volume":742,"transactions":9,"vwap":869},"2026-05-15",34.229,-0.816,-2.33,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":661,"transactions":9,"vwap":874},"2026-05-14",35.044998,-0.031,-0.09,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":673,"transactions":9,"vwap":879},"2026-05-13",35.076,-0.213,-0.6,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":454,"volume":661,"transactions":9,"vwap":885},"2026-05-12",35.13,35.289,-0.225,{"date":888,"open":548,"high":548,"low":889,"close":889,"change":890,"percent_change":764,"volume":720,"transactions":9,"vwap":889},"2026-05-11",35.514,-0.097,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":742,"transactions":9,"vwap":894},"2026-05-08",35.98,35.611,0.056,0.16,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":667,"transactions":9,"vwap":900},"2026-05-07",36.24,35.555,-0.403,-1.12,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":673,"transactions":9,"vwap":905},"2026-05-06",35.958,0.444,1.25,{"date":909,"open":678,"high":634,"low":889,"close":889,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":889},"2026-05-05",0.364,1.04,7300,{"date":914,"open":754,"high":754,"low":349,"close":349,"change":915,"percent_change":916,"volume":742,"transactions":9,"vwap":349},"2026-05-04",-0.312,-0.88,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":266,"volume":720,"transactions":9,"vwap":920},"2026-05-01",35.79,35.462,-0.244,{"date":923,"open":582,"high":582,"low":924,"close":924,"change":925,"percent_change":926,"volume":720,"transactions":9,"vwap":924},"2026-04-30",35.706,0.763,2.18,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":205,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-29",35.305,34.943,-1.16,1800,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":772,"transactions":9,"vwap":937},"2026-04-28",35.37,35.5,35.353,-0.437,-1.22,{"date":941,"open":919,"high":919,"low":919,"close":919,"change":344,"percent_change":842,"volume":742,"transactions":9,"vwap":919},"2026-04-27",{"date":943,"open":944,"high":692,"low":944,"close":692,"change":945,"percent_change":946,"volume":742,"transactions":9,"vwap":692},"2026-04-24",35.685,-0.139,-0.39,{"date":948,"open":619,"high":949,"low":619,"close":949,"change":950,"percent_change":951,"volume":720,"transactions":9,"vwap":949},"2026-04-23",35.829,0.255,0.72,{"date":953,"open":619,"high":619,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-22",35.56,35.574,-0.065,-0.18,1300,{"date":960,"open":329,"high":329,"low":961,"close":961,"change":833,"percent_change":962,"volume":765,"transactions":9,"vwap":961},"2026-04-21",35.639,-1.3,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-20",36.040001,36.14,36.109,0.026,0.07,3000,{"date":972,"open":609,"high":973,"low":609,"close":974,"change":20,"percent_change":486,"volume":765,"transactions":9,"vwap":974},"2026-04-17",36.19,36.083,{"date":976,"open":382,"high":382,"low":382,"close":382,"change":977,"percent_change":196,"volume":720,"transactions":9,"vwap":382},"2026-04-16",-0.118,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":673,"transactions":9,"vwap":980},"2026-04-15",35.898,-0.586,-1.61,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":772,"transactions":9,"vwap":987},"2026-04-14",36.52,36.39,36.484,0.245,0.68,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":105,"volume":765,"transactions":9,"vwap":993},"2026-04-13",35.91,36.239,0.021,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":533,"percent_change":1000,"volume":765,"transactions":9,"vwap":999},"2026-04-10",36.25,36.17,36.218,-0.19,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":661,"transactions":9,"vwap":1003},"2026-04-09",36.288,0.269,0.75,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":673,"transactions":9,"vwap":1008},"2026-04-08",36.019001,1.205,3.46,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":673,"transactions":9,"vwap":1013},"2026-04-07",34.814,-0.083,-0.24,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":120,"percent_change":951,"volume":673,"transactions":9,"vwap":1018},"2026-04-06",34.897,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":765,"transactions":9,"vwap":1022},"2026-04-02",34.69,34.647,-0.146,-0.42,{"date":1026,"open":770,"high":770,"low":770,"close":770,"change":789,"percent_change":790,"volume":661,"transactions":9,"vwap":770},"2026-04-01",{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":866,"transactions":9,"vwap":1031},"2026-03-31",33.99,34.42,34.351,0.799,2.38,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":969,"volume":1039,"transactions":9,"vwap":1037},"2026-03-30",34.0099983,33.552,0.025,1100,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":661,"transactions":9,"vwap":1042},"2026-03-27",33.527,-0.465,-1.37,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1044,"volume":673,"transactions":9,"vwap":1047},"2026-03-26",33.992,-0.473,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":866,"transactions":9,"vwap":1052},"2026-03-25",34.34,34.465,0.463,1.36,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":417,"volume":673,"transactions":9,"vwap":1057},"2026-03-24",34.0019989,0.037,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":661,"transactions":9,"vwap":1062},"2026-03-23",34.049999,33.965,0.703,2.11,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":673,"transactions":9,"vwap":1067},"2026-03-20",33.262,-0.774,-2.27,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":667,"transactions":9,"vwap":1073},"2026-03-19",33.82,34.035999,33.81,-0.199,-0.58,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":673,"transactions":9,"vwap":1079},"2026-03-18",34.235,-0.507,-1.46,{"date":1083,"open":1084,"high":247,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":758,"transactions":9,"vwap":1085},"2026-03-17",34.935,34.742,0.152,0.44,{"date":1089,"open":229,"high":229,"low":229,"close":229,"change":1090,"percent_change":1005,"volume":673,"transactions":9,"vwap":229},"2026-03-16",0.257,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":796,"transactions":9,"vwap":1094},"2026-03-13",34.36,34.333,-0.229,-0.66,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":673,"transactions":9,"vwap":1099},"2026-03-12",34.562,-0.514,-1.47,{"date":1103,"open":879,"high":879,"low":879,"close":879,"change":1038,"percent_change":969,"volume":661,"transactions":9,"vwap":879},"2026-03-11",{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":661,"transactions":9,"vwap":1106},"2026-03-10",35.050999,-0.183,-0.52,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":471,"volume":720,"transactions":9,"vwap":1112},"2026-03-09",34.455,35.234,0.063,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":765,"transactions":9,"vwap":1117},"2026-03-06",35.38,35.171,-0.535,-1.5,{"date":1121,"open":924,"high":924,"low":924,"close":924,"change":1122,"percent_change":1123,"volume":742,"transactions":9,"vwap":924},"2026-03-05",-0.765,-2.1,{"date":1125,"open":997,"high":1126,"low":997,"close":1126,"change":968,"percent_change":969,"volume":866,"transactions":9,"vwap":1126},"2026-03-04",36.471,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":172,"transactions":9,"vwap":1130},"2026-03-03",35.7,36.445,-0.766,-2.06,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":921,"percent_change":1137,"volume":866,"transactions":9,"vwap":1136},"2026-03-02",37.34,37.211,-0.65,{"date":1139,"open":23,"high":23,"low":23,"close":23,"change":1140,"percent_change":896,"volume":673,"transactions":9,"vwap":23},"2026-02-27",0.059,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":758,"transactions":9,"vwap":1145},"2026-02-26",37.14,37.429,37.396,0.203,0.55,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":284,"volume":1154,"transactions":9,"vwap":1151},"2026-02-25",37.15,37.193,37.12,0.099,2700,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":673,"transactions":9,"vwap":1157},"2026-02-24",37.094002,0.387,1.05,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":673,"transactions":9,"vwap":1162},"2026-02-23",36.707,-0.348,-0.94,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":673,"transactions":9,"vwap":1167},"2026-02-20",37.055,0.078,0.21,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-19",36.77,37.02,36.977,-0.056,-0.15,2000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-18",37.27,37.033001,0.116,0.31,2100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":833,"volume":172,"transactions":9,"vwap":1188},"2026-02-17",36.88,36.917,36.78,-0.174,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":661,"transactions":9,"vwap":1194},"2026-02-13",36.86,37.091,0.316,0.86,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":828,"volume":720,"transactions":9,"vwap":1200},"2026-02-12",36.938,36.775,-0.149,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":741,"percent_change":1205,"volume":673,"transactions":9,"vwap":1204},"2026-02-11",36.924,1.26,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":673,"transactions":9,"vwap":1208},"2026-02-10",36.464,0.202,0.56,{"date":1212,"open":997,"high":1213,"low":997,"close":1214,"change":1215,"percent_change":1216,"volume":796,"transactions":9,"vwap":1214},"2026-02-09",36.31,36.262,0.129,0.36,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":708,"percent_change":1221,"volume":172,"transactions":9,"vwap":1220},"2026-02-06",36.11,36.133,1.52,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":233,"volume":742,"transactions":9,"vwap":1225},"2026-02-05",35.53,35.593,-0.264,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1147,"percent_change":1231,"volume":673,"transactions":9,"vwap":1230},"2026-02-04",35.925,35.857,1.56,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":300,"volume":673,"transactions":9,"vwap":1234},"2026-02-03",35.307,-0.018,{"date":1237,"open":247,"high":664,"low":247,"close":1238,"change":1239,"percent_change":865,"volume":1240,"transactions":9,"vwap":1238},"2026-02-02",35.325,0.216,5400,{"date":1242,"open":836,"high":1243,"low":836,"close":1243,"change":1244,"percent_change":795,"volume":661,"transactions":9,"vwap":1243},"2026-01-30",35.109,-0.317,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":865,"volume":742,"transactions":9,"vwap":1248},"2026-01-29",35.265,35.426,0.22,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":446,"volume":1257,"transactions":9,"vwap":1255},"2026-01-28",35.185,35.23,35.12,35.206,-0.404,6800,{"date":1259,"open":1260,"high":1260,"low":550,"close":550,"change":400,"percent_change":1261,"volume":742,"transactions":9,"vwap":550},"2026-01-27",35.95,0.48,{"date":1263,"open":1264,"high":365,"low":716,"close":716,"change":1265,"percent_change":1087,"volume":765,"transactions":9,"vwap":716},"2026-01-26",35.455,0.156,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":673,"transactions":9,"vwap":1268},"2026-01-23",35.284,0.054,0.15,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1253,"change":1275,"percent_change":1276,"volume":758,"transactions":9,"vwap":1253},"2026-01-22",35.215,35.33,0.342,0.98,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":742,"transactions":9,"vwap":1280},"2026-01-21",34.63,34.888,0.564,1.64,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":720,"transactions":9,"vwap":1286},"2026-01-20",34.28,34.324,-0.683,-1.95,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":896,"volume":772,"transactions":9,"vwap":1292},"2026-01-16",34.89,35.007,34.87,0.055,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":673,"transactions":9,"vwap":1297},"2026-01-15",34.952,0.327,0.94,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1209,"percent_change":1304,"volume":661,"transactions":9,"vwap":1303},"2026-01-14",34.56,34.625,0.59,{"date":1306,"open":1093,"high":1307,"low":1093,"close":1307,"change":1308,"percent_change":187,"volume":720,"transactions":9,"vwap":1307},"2026-01-13",34.423,-0.133,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":673,"transactions":9,"vwap":1311},"2026-01-12",34.556,0.007,0.02,{"date":1315,"open":1316,"high":314,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-09",34.45,34.549,0.223,0.65,2400,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":673,"transactions":9,"vwap":1323},"2026-01-08",34.326,0.586,1.74,{"date":1327,"open":1029,"high":1029,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":720,"transactions":9,"vwap":1328},"2026-01-07",33.74,-0.363,-1.06,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1159,"volume":673,"transactions":9,"vwap":1333},"2026-01-06",34.103,0.353,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":309,"volume":661,"transactions":9,"vwap":1338},"2026-01-05",33.77,33.75,0.151,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":796,"transactions":9,"vwap":1345},"2026-01-02",33.61,33.67,33.545,33.599,0.407,1.23,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":764,"percent_change":214,"volume":720,"transactions":9,"vwap":1351},"2025-12-31",33.34,33.192,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":110,"volume":772,"transactions":9,"vwap":1355},"2025-12-30",33.635,33.462,-0.002,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1176,"volume":673,"transactions":9,"vwap":1359},"2025-12-29",33.464,-0.051,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":110,"volume":673,"transactions":9,"vwap":1363},"2025-12-26",33.515,-0.005,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":552,"volume":1371,"transactions":9,"vwap":1369},"2025-12-25",33.54,33.5178,33.52,0.002,13,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":673,"transactions":9,"vwap":1374},"2025-12-24",33.518,0.042,0.13,{"date":1378,"open":1379,"high":1369,"low":1379,"close":1380,"change":1381,"percent_change":125,"volume":932,"transactions":9,"vwap":1380},"2025-12-23",33.42,33.476,0.134,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":720,"transactions":9,"vwap":1385},"2025-12-22",33.27,33.342,0.227,0.69,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1176,"percent_change":1391,"volume":661,"transactions":9,"vwap":1390},"2025-12-19",33.115,-0.45,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":707,"percent_change":425,"volume":1397,"transactions":9,"vwap":1396},"2025-12-18",33.35,33.26,33.265,1500,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":667,"transactions":9,"vwap":1402},"2025-12-17",33.39,33.0099983,33.073002,-0.112,-0.34,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":673,"transactions":9,"vwap":1408},"2025-12-16",33.22,33.185,-1.247,-3.62,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1058,"percent_change":417,"volume":720,"transactions":9,"vwap":1414},"2025-12-15",34.44,34.432,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":772,"transactions":9,"vwap":1419},"2025-12-12",34.49,34.38,34.395,-0.049,-0.14,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-11",34.517,34.444,0.309,0.91,1200,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":673,"transactions":9,"vwap":1431},"2025-12-10",34.135,0.532,1.58,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":765,"transactions":9,"vwap":1437},"2025-12-09",33.882,33.603,-0.263,-0.78,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":661,"transactions":9,"vwap":1442},"2025-12-08",33.866,-0.279,-0.82,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1000,"volume":673,"transactions":9,"vwap":1447},"2025-12-05",34.145,-0.066,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1015,"volume":673,"transactions":9,"vwap":1451},"2025-12-04",34.211,-0.084,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1159,"volume":673,"transactions":9,"vwap":1455},"2025-12-03",34.295,0.357,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":805,"percent_change":471,"volume":742,"transactions":9,"vwap":1460},"2025-12-02",33.895,33.938,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":543,"percent_change":734,"volume":673,"transactions":9,"vwap":1463},"2025-12-01",33.876,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1183,"volume":673,"transactions":9,"vwap":1466},"2025-11-28",33.996,0.104,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-26",33.92,33.931,33.88,33.892,0.258,0.77,8700,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":708,"percent_change":1480,"volume":673,"transactions":9,"vwap":1479},"2025-11-25",33.634,1.63,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1249,"volume":673,"transactions":9,"vwap":1483},"2025-11-24",33.094002,0.071,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":720,"transactions":9,"vwap":1488},"2025-11-21",32.72,33.022999,0.611,1.89,{"date":1492,"open":24,"high":24,"low":24,"close":24,"change":764,"percent_change":653,"volume":673,"transactions":9,"vwap":24},"2025-11-20",{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":946,"volume":720,"transactions":9,"vwap":1496},"2025-11-19",32.92,32.682,-0.129,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1320,"transactions":9,"vwap":1502},"2025-11-18",33,32.73,32.811,-0.304,-0.92,{"date":1506,"open":1507,"high":1507,"low":1390,"close":1390,"change":1076,"percent_change":1508,"volume":1154,"transactions":9,"vwap":1390},"2025-11-17",33.46,-1.72,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1137,"volume":742,"transactions":9,"vwap":1512},"2025-11-14",33.69,33.695,-0.22,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":945,"percent_change":205,"volume":673,"transactions":9,"vwap":1516},"2025-11-13",33.915,{"date":1518,"open":203,"high":203,"low":1519,"close":1519,"change":1520,"percent_change":1183,"volume":661,"transactions":9,"vwap":1519},"2025-11-12",34.054001,0.106,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1270,"volume":673,"transactions":9,"vwap":1523},"2025-11-11",33.948,0.051,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":673,"transactions":9,"vwap":1527},"2025-11-10",33.897,0.097,0.29,{"date":1531,"open":1343,"high":1532,"low":1343,"close":1532,"change":1533,"percent_change":1534,"volume":720,"transactions":9,"vwap":1532},"2025-11-07",33.8,0.123,0.37,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":832,"percent_change":1538,"volume":673,"transactions":9,"vwap":1537},"2025-11-06",33.677,-0.49,{"date":1540,"open":1072,"high":1541,"low":1072,"close":1541,"change":1542,"percent_change":1543,"volume":720,"transactions":9,"vwap":1541},"2025-11-05",33.842,0.332,0.99,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1356,"percent_change":110,"volume":1549,"transactions":9,"vwap":1548},"2025-11-04",33.6,33.28,33.51,5100,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":392,"volume":673,"transactions":9,"vwap":1552},"2025-11-03",33.512,-0.248,{"date":1555,"open":220,"high":220,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":702,"transactions":9,"vwap":1557},"2025-10-31",33.535,33.76,-0.104,-0.31,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1164,"volume":661,"transactions":9,"vwap":1563},"2025-10-30",34.19,33.864,-0.321,{"date":1566,"open":1562,"high":1562,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":765,"transactions":9,"vwap":1567},"2025-10-29",34.185,-0.583,-1.68,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1513,"percent_change":454,"volume":720,"transactions":9,"vwap":1573},"2025-10-28",34.815,34.768,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":673,"transactions":9,"vwap":1576},"2025-10-27",34.988,-0.082,-0.23,{"date":1580,"open":322,"high":322,"low":322,"close":322,"change":1581,"percent_change":284,"volume":673,"transactions":9,"vwap":322},"2025-10-24",0.094,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":486,"volume":172,"transactions":9,"vwap":1585},"2025-10-23",34.838,34.976,0.295,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":673,"transactions":9,"vwap":1589},"2025-10-22",34.681,-0.092,-0.26,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":673,"transactions":9,"vwap":1594},"2025-10-21",34.773,0.028,0.08,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":673,"transactions":9,"vwap":1599},"2025-10-20",34.745,0.331,0.96,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1249,"volume":673,"transactions":9,"vwap":1604},"2025-10-17",34.414,0.077,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":661,"transactions":9,"vwap":1609},"2025-10-16",34.29,34.337,-0.039,-0.11,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1261,"volume":673,"transactions":9,"vwap":1614},"2025-10-15",34.376,0.163,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":673,"transactions":9,"vwap":1618},"2025-10-14",34.213,0.284,0.84,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1387,"volume":673,"transactions":9,"vwap":1623},"2025-10-13",33.929,0.231,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":661,"transactions":9,"vwap":1628},"2025-10-10",34.029999,33.698,-0.517,-1.51,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1439,"volume":673,"transactions":9,"vwap":1633},"2025-10-09",34.215,-0.268,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":796,"transactions":9,"vwap":1638},"2025-10-08",34.379,34.483,0.244,0.71,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1391,"volume":661,"transactions":9,"vwap":1644},"2025-10-07",34.37,34.239,-0.156,{"date":1647,"open":1419,"high":1419,"low":1419,"close":1419,"change":1648,"percent_change":1649,"volume":673,"transactions":9,"vwap":1419},"2025-10-06",-0.046,-0.13,{"date":1651,"open":863,"high":863,"low":863,"close":863,"change":1652,"percent_change":1653,"volume":673,"transactions":9,"vwap":863},"2025-10-03",0.149,0.43,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":673,"transactions":9,"vwap":1656},"2025-10-02",34.292,0.069,0.2,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":196,"volume":673,"transactions":9,"vwap":1661},"2025-10-01",34.223,-0.114,{"date":1664,"open":1609,"high":1609,"low":1609,"close":1609,"change":1665,"percent_change":1666,"volume":673,"transactions":9,"vwap":1609},"2025-09-30",0.39,1.15,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1153,"percent_change":1529,"volume":673,"transactions":9,"vwap":1669},"2025-09-29",33.947,{"date":1671,"open":1472,"high":1472,"low":1672,"close":1672,"change":1673,"percent_change":989,"volume":661,"transactions":9,"vwap":1672},"2025-09-26",33.848,0.228,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":673,"transactions":9,"vwap":1676},"2025-09-25",33.62,-0.187,-0.55,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":902,"volume":673,"transactions":9,"vwap":1681},"2025-09-24",33.807,-0.382,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":847,"volume":673,"transactions":9,"vwap":1685},"2025-09-23",34.189,-0.007,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1653,"volume":673,"transactions":9,"vwap":1689},"2025-09-22",34.196,0.145,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1108,"volume":673,"transactions":9,"vwap":1693},"2025-09-19",34.050999,-0.179,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1640,"volume":673,"transactions":9,"vwap":1697},"2025-09-18",34.23,0.241,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":828,"volume":673,"transactions":9,"vwap":1701},"2025-09-17",33.989,-0.135,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":946,"volume":673,"transactions":9,"vwap":1705},"2025-09-16",34.124,-0.132,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":673,"transactions":9,"vwap":1709},"2025-09-15",34.256,0.117,0.34,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":795,"volume":673,"transactions":9,"vwap":1714},"2025-09-12",34.139,-0.306,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1325,"volume":673,"transactions":9,"vwap":1718},"2025-09-11",34.445,0.588,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":847,"volume":661,"transactions":9,"vwap":1722},"2025-09-10",33.857,-0.006,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":772,"transactions":9,"vwap":1727},"2025-09-09",33.9,33.863,-0.722,-2.09,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1648,"percent_change":1649,"volume":673,"transactions":9,"vwap":1732},"2025-09-08",34.585,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":673,"transactions":9,"vwap":1735},"2025-09-05",34.631,0.273,0.79,{"date":1739,"open":1740,"high":1741,"low":1447,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-09-04",34.18,34.358,0.323,0.95,1600,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":360,"volume":673,"transactions":9,"vwap":1747},"2025-09-03",34.035,0.047,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1024,"percent_change":939,"volume":673,"transactions":9,"vwap":1751},"2025-09-02",33.988,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1645,"percent_change":1391,"volume":673,"transactions":9,"vwap":1754},"2025-08-29",34.408,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1513,"volume":720,"transactions":9,"vwap":1758},"2025-08-28",34.93,34.564,-0.077,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":673,"transactions":9,"vwap":1762},"2025-08-27",34.641,0.113,0.33,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1270,"volume":673,"transactions":9,"vwap":1767},"2025-08-26",34.528,0.053,{"date":1770,"open":1771,"high":1771,"low":811,"close":811,"change":1772,"percent_change":681,"volume":661,"transactions":9,"vwap":811},"2025-08-25",34.48,-0.355,{"date":1774,"open":775,"high":808,"low":775,"close":255,"change":1775,"percent_change":1776,"volume":796,"transactions":9,"vwap":255},"2025-08-22",0.776,2.28,{"date":1778,"open":1519,"high":1519,"low":1519,"close":1519,"change":1779,"percent_change":478,"volume":673,"transactions":9,"vwap":1519},"2025-08-21",-0.058,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1404,"volume":673,"transactions":9,"vwap":1782},"2025-08-20",34.112,-0.116,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":741,"volume":172,"transactions":9,"vwap":1788},"2025-08-19",34.3,34.22,34.228,0.158,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":876,"volume":673,"transactions":9,"vwap":1792},"2025-08-18",34.07,-0.032,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":828,"volume":673,"transactions":9,"vwap":1796},"2025-08-15",34.102,-0.138,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":735,"volume":673,"transactions":9,"vwap":1800},"2025-08-14",34.24,-0.345,{"date":1803,"open":1732,"high":1732,"low":1732,"close":1732,"change":1804,"percent_change":1805,"volume":673,"transactions":9,"vwap":1732},"2025-08-13",0.278,0.81,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":720,"transactions":9,"vwap":1809},"2025-08-12",34.178,34.307,0.524,1.55,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":543,"volume":661,"transactions":9,"vwap":1815},"2025-08-11",33.68,33.783,-0.042,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1058,"percent_change":417,"volume":673,"transactions":9,"vwap":1819},"2025-08-08",33.825,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":673,"transactions":9,"vwap":1822},"2025-08-07",33.788,0.292,0.87,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1375,"percent_change":1376,"volume":673,"transactions":9,"vwap":1827},"2025-08-06",33.496,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1210,"volume":720,"transactions":9,"vwap":1831},"2025-08-05",33.31,33.454,0.186,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1474,"percent_change":130,"volume":673,"transactions":9,"vwap":1835},"2025-08-04",33.268,{"date":1837,"open":1838,"high":1838,"low":1401,"close":1401,"change":1839,"percent_change":1840,"volume":742,"transactions":9,"vwap":1401},"2025-08-01",33.080002,-0.069,-0.21,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":110,"volume":673,"transactions":9,"vwap":1843},"2025-07-31",33.078999,-0.004,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":673,"transactions":9,"vwap":1847},"2025-07-30",33.083,-0.237,-0.71,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":673,"transactions":9,"vwap":1853},"2025-07-29",33.312,33.32,-0.055,-0.16,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":266,"volume":673,"transactions":9,"vwap":1858},"2025-07-28",33.375,-0.228,{"date":1861,"open":1437,"high":1437,"low":1437,"close":1437,"change":1364,"percent_change":110,"volume":673,"transactions":9,"vwap":1437},"2025-07-25",{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1330,"volume":758,"transactions":9,"vwap":1865},"2025-07-24",33.7,33.608,-0.359,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":673,"transactions":9,"vwap":1869},"2025-07-23",33.967,0.177,0.52,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":515,"percent_change":1875,"volume":673,"transactions":9,"vwap":1874},"2025-07-22",33.79,0.53,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":284,"volume":673,"transactions":9,"vwap":1878},"2025-07-21",33.611,0.089,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1759,"percent_change":1578,"volume":673,"transactions":9,"vwap":1882},"2025-07-18",33.522,{"date":1884,"open":1885,"high":1345,"low":1885,"close":1345,"change":1886,"percent_change":645,"volume":172,"transactions":9,"vwap":1345},"2025-07-17",33.5,0.189,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":105,"volume":673,"transactions":9,"vwap":1889},"2025-07-16",33.41,0.019,{"date":1892,"open":1369,"high":1369,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":720,"transactions":9,"vwap":1893},"2025-07-15",33.391,-0.386,-1.14,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1312,"percent_change":1313,"volume":673,"transactions":9,"vwap":1898},"2025-07-14",33.777,{"date":1900,"open":1337,"high":1337,"low":1337,"close":1337,"change":832,"percent_change":1538,"volume":673,"transactions":9,"vwap":1337},"2025-07-11",{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":673,"transactions":9,"vwap":1903},"2025-07-10",33.935,0.082,0.24,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":708,"volume":673,"transactions":9,"vwap":1908},"2025-07-09",33.853,0.181,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1764,"volume":673,"transactions":9,"vwap":1912},"2025-07-08",33.672,0.112,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1024,"percent_change":1917,"volume":673,"transactions":9,"vwap":1916},"2025-07-07",33.56,-1.24,{"date":1919,"open":856,"high":856,"low":856,"close":856,"change":1920,"percent_change":50,"volume":673,"transactions":9,"vwap":856},"2025-07-03",0.165,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1364,"percent_change":110,"volume":673,"transactions":9,"vwap":1923},"2025-07-02",33.815,{"date":1925,"open":1072,"high":1072,"low":1072,"close":1072,"change":1926,"percent_change":907,"volume":673,"transactions":9,"vwap":1072},"2025-07-01",0.417,{"date":1928,"open":1400,"high":1929,"low":1394,"close":1929,"change":1930,"percent_change":687,"volume":866,"transactions":9,"vwap":1929},"2025-06-30",33.403,0.138,{"date":1932,"open":1396,"high":1396,"low":1396,"close":1396,"change":1933,"percent_change":1934,"volume":673,"transactions":9,"vwap":1396},"2025-06-27",0.029,0.09,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":673,"transactions":9,"vwap":1937},"2025-06-26",33.236,0.347,1.06,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1849,"volume":673,"transactions":9,"vwap":1942},"2025-06-25",32.889,-0.236,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1276,"volume":673,"transactions":9,"vwap":1946},"2025-06-24",33.125,0.322,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":687,"percent_change":1951,"volume":673,"transactions":9,"vwap":1950},"2025-06-23",32.803,1.27,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1391,"volume":661,"transactions":9,"vwap":1955},"2025-06-20",32.373,32.393,-0.145,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1961,"volume":742,"transactions":9,"vwap":1960},"2025-06-18",32.75,32.538,0,{"date":1963,"open":1960,"high":1960,"low":1960,"close":1960,"change":232,"percent_change":818,"volume":673,"transactions":9,"vwap":1960},"2025-06-17",{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":970,"transactions":9,"vwap":1968},"2025-06-16",32.9,32.915,32.796,-0.164,-0.5,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":446,"volume":696,"transactions":9,"vwap":1975},"2025-06-13",32.99,32.955,32.96,-0.376,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1658,"volume":673,"transactions":9,"vwap":1979},"2025-06-12",33.336,0.065,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":673,"transactions":9,"vwap":1983},"2025-06-11",33.271,-0.034,-0.1,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":813,"percent_change":1387,"volume":673,"transactions":9,"vwap":1988},"2025-06-10",33.305,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":969,"volume":673,"transactions":9,"vwap":1991},"2025-06-09",33.076,0.024,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1113,"percent_change":1996,"volume":673,"transactions":9,"vwap":1995},"2025-06-06",33.051998,0.19,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":1183,"volume":1039,"transactions":9,"vwap":2000},"2025-06-05",32.94,32.989,32.93,0.102,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":764,"volume":673,"transactions":9,"vwap":2005},"2025-06-04",32.887,-0.088,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":707,"percent_change":1304,"volume":673,"transactions":9,"vwap":2009},"2025-06-03",32.975,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":848,"percent_change":957,"volume":673,"transactions":9,"vwap":2012},"2025-06-02",32.783,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":551,"percent_change":552,"volume":673,"transactions":9,"vwap":2015},"2025-05-30",32.843,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":1996,"percent_change":425,"volume":673,"transactions":9,"vwap":2018},"2025-05-29",32.84,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":902,"volume":673,"transactions":9,"vwap":2021},"2025-05-28",32.65,-0.37,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":667,"transactions":9,"vwap":2026},"2025-05-27",32.774,33.02,0.427,1.31,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":823,"percent_change":876,"volume":673,"transactions":9,"vwap":2031},"2025-05-23",32.593,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":1559,"volume":673,"transactions":9,"vwap":2034},"2025-05-22",32.623,-0.102,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":673,"transactions":9,"vwap":2038},"2025-05-21",32.725,-0.389,-1.17,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":673,"transactions":9,"vwap":2043},"2025-05-20",33.114,0.012,0.04,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":687,"volume":673,"transactions":9,"vwap":2048},"2025-05-19",33.102,0.136,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":1159,"volume":673,"transactions":9,"vwap":2052},"2025-05-16",32.966,0.343,{"date":2055,"open":2034,"high":2034,"low":2034,"close":2034,"change":2056,"percent_change":2028,"volume":673,"transactions":9,"vwap":2034},"2025-05-15",0.423,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":1015,"percent_change":233,"volume":673,"transactions":9,"vwap":2059},"2025-05-14",32.2,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1934,"percent_change":842,"volume":673,"transactions":9,"vwap":2062},"2025-05-13",32.44,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":1905,"percent_change":1005,"volume":673,"transactions":9,"vwap":2065},"2025-05-12",32.35,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":417,"percent_change":1711,"volume":673,"transactions":9,"vwap":2068},"2025-05-09",32.11,{"date":2070,"open":563,"high":563,"low":563,"close":563,"change":2071,"percent_change":1347,"volume":673,"transactions":9,"vwap":563},"2025-05-08",0.389,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":1108,"volume":673,"transactions":9,"vwap":2074},"2025-05-07",31.611,-0.166,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":1678,"volume":673,"transactions":9,"vwap":2078},"2025-05-06",31.777,-0.177,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1513,"volume":673,"transactions":9,"vwap":2082},"2025-05-05",31.954,-0.071,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":57,"volume":673,"transactions":9,"vwap":2086},"2025-05-02",32.025002,0.376,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1370,"percent_change":552,"volume":673,"transactions":9,"vwap":2090},"2025-05-01",31.649,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":258,"volume":673,"transactions":9,"vwap":2093},"2025-04-30",31.647,0.148,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":720,"transactions":9,"vwap":2097},"2025-04-29",31.499,0.095,0.3,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":258,"volume":661,"transactions":9,"vwap":2102},"2025-04-28",31.404,0.146,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":876,"volume":673,"transactions":9,"vwap":2106},"2025-04-25",31.258,-0.029,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":673,"transactions":9,"vwap":2110},"2025-04-24",31.287,0.497,1.61,{"date":178,"open":174,"high":174,"low":174,"close":174,"change":1961,"percent_change":1961,"volume":673,"transactions":9,"vwap":174}]