[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANEW":3,"homepage-market-summary":24,"stock-historical-ANEW":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ANEW","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares MSCI Transformational Changes ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},53.973,54.22,54.3149,-0.3419,-0.63,367.9004,0,55.2305,28.71,1970.9651759518395,95.3,1495,{"status":25,"indices":26,"watchlist":69,"sectors":92,"benchmarks":147},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":33,"sparkline":55,"date":35},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":33,"sparkline":68,"date":35},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":35},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":35},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":35},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},42.118,324,118392.938048,25.97,"2025-04-17",[178,180,187,195,202,209,217,224,233,241,249,255,263,271,279,288,294,302,309,317,324,330,337,344,351,358,365,373,380,386,393,401,408,417,423,430,440,448,455,463,472,479,486,492,498,506,512,520,525,531,537,545,552,559,565,572,579,586,591,595,601,606,614,619,623,628,635,642,647,652,656,661,666,673,678,683,688,693,698,702,709,714,720,725,730,735,739,744,748,753,758,765,770,775,780,785,789,793,797,803,809,814,819,826,830,839,844,848,852,857,862,868,872,877,882,886,890,895,900,904,908,913,918,922,927,931,935,940,944,949,954,962,968,974,979,985,990,996,1001,1007,1012,1017,1022,1027,1033,1038,1044,1049,1054,1058,1062,1066,1070,1074,1081,1088,1097,1106,1111,1116,1121,1124,1128,1133,1138,1143,1147,1152,1156,1161,1166,1171,1176,1179,1183,1191,1196,1200,1204,1209,1213,1217,1224,1229,1236,1242,1245,1250,1253,1257,1262,1265,1268,1271,1275,1279,1283,1288,1292,1297,1302,1306,1310,1314,1319,1323,1327,1331,1336,1341,1346,1350,1354,1359,1364,1369,1373,1378,1383,1387,1392,1397,1402,1407,1412,1416,1420,1426,1432,1437,1444,1450,1455,1460,1464,1468,1474,1481,1485,1489,1494,1499,1504,1509,1516,1520,1526,1531,1536,1540,1546,1552,1556,1561,1565,1569,1572,1577,1581,1585,1592,1597,1600,1604,1609,1614,1619,1623,1629,1633,1636,1641,1648,1652,1656,1659,1663,1667,1673,1681,1689,1694,1698,1702,1706,1711,1716,1719,1723,1728,1732,1737,1742,1747,1752,1756,1760,1765,1769,1774,1778,1782,1787,1791,1795,1799,1804,1808,1814,1818,1822,1828,1832,1838,1842,1847,1852,1855,1859,1865,1869,1872,1877,1880,1885,1889,1896,1900,1904,1909,1914,1918,1923,1928,1934,1938,1942,1946,1950,1955,1959,1963,1968,1972,1975,1979,1983,1987,1993,1999,2004,2007,2011,2016,2019,2024,2028,2031,2034,2039,2044,2049,2054,2059,2063],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":47,"vwap":179},54.1555,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-29",-0.042,-0.08,47.3144,23,54.2241,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-28",54.3569,-0.366,-0.67,16.6384,18,54.3156,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":193,"vwap":201},"2026-09-25",54.7229,0.0634,0.12,20.6204,54.6443,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":193,"vwap":208},"2026-09-24",54.6595,0.0453,0.08,18.9961,54.6288,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-23",54.6142,-0.6163,-1.12,112.7084,19,54.6859,{"date":218,"open":219,"high":19,"low":219,"close":19,"change":220,"percent_change":221,"volume":222,"transactions":47,"vwap":223},"2026-09-22",55.18,0.4054,0.74,547.6914,55.1787,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-21",54.63,54.8251,1.0216,1.9,448.8914,22,54.6783,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-18",53.8035,-0.1914,-0.35,15.6204,16,53.7673,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":193,"vwap":248},"2026-09-17",53.93,53.9949,0.6475,1.21,223.6384,53.9281,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":116,"volume":253,"transactions":239,"vwap":254},"2026-09-16",53.3474,-0.1788,13.884033,53.5095,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-15",53.5262,-0.0892,-0.17,12.6204,13,53.4592,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":193,"vwap":270},"2026-09-14",53.22,53.6154,0.3097,0.58,168.4464,53.2877,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-11",53.3057,0.4028,0.76,22.6204,14,53.3795,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-10",52.89,52.9029,-0.5189,-0.97,314.6204,20,52.8924,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":82,"volume":292,"transactions":193,"vwap":293},"2026-09-09",53.4218,-0.4357,16.6204,53.5612,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-08",53.8575,-0.7148,-1.31,74.7914,35,54.0412,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":215,"vwap":308},"2026-09-04",54.5723,0.0373,0.07,106.6204,54.509,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-03",54.535,0.0034,0.01,27.6384,17,54.5735,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":315,"vwap":323},"2026-09-02",54.5316,0.397,0.73,74.6394,54.4324,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":238,"transactions":239,"vwap":329},"2026-09-01",54.1346,-0.3162,-0.58,54.2186,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":185,"vwap":336},"2026-08-31",54.4508,-0.1714,-0.31,100.6384,54.3444,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":286,"vwap":343},"2026-08-28",54.6222,-0.0214,-0.04,16.3884,54.6647,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":315,"vwap":350},"2026-08-27",54.6436,-0.09,-0.16,84.6204,54.6625,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":277,"vwap":357},"2026-08-26",54.7336,-0.1961,-0.36,13.6204,54.7656,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":275,"volume":363,"transactions":315,"vwap":364},"2026-08-25",54.7903,54.9297,0.4137,213.6564,54.7894,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-24",54.516,-0.2118,-0.39,121.9698,24,54.5079,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":286,"vwap":379},"2026-08-21",54.7278,0.5955,1.1,23.8533,54.5031,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":135,"volume":384,"transactions":315,"vwap":385},"2026-08-20",54.1323,-0.3056,15.6384,54.1854,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":193,"vwap":392},"2026-08-19",54.4379,1.5027,2.84,17.4774,54.1136,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-18",52.9352,-0.2887,-0.54,21.6204,15,53.0918,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":185,"vwap":407},"2026-08-17",53.2239,-0.4013,-0.75,37.4017,53.4162,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":47,"vwap":416},"2026-08-14",53.7486,53.7494,53.6252,-0.0759,-0.14,852.7584,53.7195,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":32,"volume":421,"transactions":277,"vwap":422},"2026-08-13",53.7011,0.1042,62.6204,53.545,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":315,"vwap":429},"2026-08-12",53.5969,-0.1202,-0.22,19.6204,53.6041,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",53.69,53.7171,53.68,-0.0713,-0.13,1535.3284,28,53.6826,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-10",53.7884,0.0912,0.17,107.601715,25,53.77,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":277,"vwap":454},"2026-08-07",53.6972,0.6639,1.25,14.6204,53.4988,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":286,"vwap":462},"2026-08-06",53.03,53.0333,-0.2255,-0.42,196.6204,53.0439,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":185,"vwap":471},"2026-08-05",53.32,53.12,53.2588,0.1838,0.35,1069.6204,53.281,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":239,"vwap":478},"2026-08-04",53.075,0.7008,1.34,62.6384,53.0115,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":215,"vwap":485},"2026-08-03",52.3742,0.6729,1.3,163.6584,52.2204,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":183,"volume":490,"transactions":239,"vwap":491},"2026-07-31",51.7013,-0.0428,71.1694,51.5334,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":260,"transactions":261,"vwap":497},"2026-07-30",51.7441,0.6029,1.18,51.4429,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":399,"vwap":505},"2026-07-29",51.185,51.1412,-0.4107,-0.8,132.6204,51.2016,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":377,"volume":510,"transactions":239,"vwap":511},"2026-07-28",51.5519,0.561,46.3684,51.4986,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":399,"vwap":519},"2026-07-27",50.88,50.9909,0.5834,1.16,652.6394,50.8816,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":313,"volume":238,"transactions":239,"vwap":524},"2026-07-24",50.4075,0.0031,50.4377,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":284,"volume":529,"transactions":315,"vwap":530},"2026-07-23",50.4044,-0.4952,68.7844,50.4367,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":356,"transactions":277,"vwap":536},"2026-07-22",50.8996,-0.2802,-0.55,51.016,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":239,"vwap":544},"2026-07-21",51.03,51.1798,0.0795,0.16,213.6204,51.0309,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":399,"vwap":551},"2026-07-20",51.1003,-0.0944,-0.18,13.6394,51.2295,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":277,"vwap":558},"2026-07-17",51.1947,-0.5098,-0.99,55.6204,51.2585,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":349,"transactions":193,"vwap":564},"2026-07-16",51.7045,-0.0282,-0.05,51.768,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":239,"vwap":571},"2026-07-15",51.7327,0.2782,0.54,75.6204,51.6403,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":399,"vwap":578},"2026-07-14",51.4545,-0.1553,-0.3,103.6204,51.6411,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":277,"vwap":585},"2026-07-13",51.6098,-0.5342,-1.02,12.6394,51.8004,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":90,"volume":590,"transactions":9,"vwap":588},"2026-07-10",52.144,-0.102,100,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":140,"volume":590,"transactions":9,"vwap":593},"2026-07-09",52.246,0.316,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":16,"volume":600,"transactions":9,"vwap":598},"2026-07-08",51.63,51.93,-0.331,500,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":590,"transactions":9,"vwap":603},"2026-07-07",52.261,-0.269,-0.51,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":609},"2026-07-06",52.27,52.53,52.16,0.346,0.66,400,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":590,"transactions":9,"vwap":616},"2026-07-02",52.184,0.371,0.72,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":268,"volume":590,"transactions":9,"vwap":621},"2026-07-01",51.813,0.3,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":590,"transactions":9,"vwap":625},"2026-06-30",51.513,0.226,0.44,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-29",51.0099983,51.287,0.682,1.35,1600,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-26",50.62,50.605,0.415,0.83,200,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":590,"transactions":9,"vwap":644},"2026-06-25",50.19,0.178,0.36,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":590,"transactions":9,"vwap":649},"2026-06-24",50.012001,0.13,0.26,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":503,"volume":641,"transactions":9,"vwap":654},"2026-06-23",49.882,-0.402,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":590,"transactions":9,"vwap":658},"2026-06-22",50.284,-0.348,-0.69,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":590,"transactions":9,"vwap":663},"2026-06-18",50.632,0.646,1.29,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-17",50.0099983,49.986,-0.607,-1.2,700,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":590,"transactions":9,"vwap":675},"2026-06-16",50.593,-0.308,-0.61,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":590,"transactions":9,"vwap":680},"2026-06-15",50.901,0.719,1.43,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":590,"transactions":9,"vwap":685},"2026-06-12",50.182,-0.216,-0.43,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":590,"transactions":9,"vwap":690},"2026-06-11",50.398,0.723,1.46,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":590,"transactions":9,"vwap":695},"2026-06-10",49.675,-0.711,-1.41,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":32,"volume":590,"transactions":9,"vwap":700},"2026-06-09",50.386,0.098,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-08",50.45,50.288,0.258,0.52,300,{"date":710,"open":644,"high":644,"low":711,"close":711,"change":712,"percent_change":713,"volume":600,"transactions":9,"vwap":711},"2026-06-05",50.029999,-1.439,-2.8,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":600,"transactions":9,"vwap":717},"2026-06-04",51.37,51.469,0.321,0.63,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":590,"transactions":9,"vwap":722},"2026-06-03",51.148,-0.245,-0.48,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":590,"transactions":9,"vwap":727},"2026-06-02",51.393,-0.059,-0.11,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":641,"transactions":9,"vwap":732},"2026-06-01",51.452,0.052,0.1,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":341,"volume":590,"transactions":9,"vwap":737},"2026-05-29",51.4,-0.022,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":590,"transactions":9,"vwap":741},"2026-05-28",51.422,0.391,0.77,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":152,"volume":590,"transactions":9,"vwap":746},"2026-05-27",51.030998,0.092,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":590,"transactions":9,"vwap":750},"2026-05-26",50.939,0.448,0.89,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":641,"transactions":9,"vwap":755},"2026-05-22",50.491,0.224,0.45,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":613,"transactions":9,"vwap":762},"2026-05-21",49.88,50.49,50.267,0.246,0.49,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":590,"transactions":9,"vwap":767},"2026-05-20",50.021,0.534,1.08,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":590,"transactions":9,"vwap":772},"2026-05-19",49.487,-0.144,-0.29,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":590,"transactions":9,"vwap":777},"2026-05-18",49.631,0.192,0.39,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":590,"transactions":9,"vwap":782},"2026-05-15",49.439,-0.582,-1.16,{"date":786,"open":767,"high":767,"low":767,"close":767,"change":787,"percent_change":788,"volume":590,"transactions":9,"vwap":767},"2026-05-14",0.141,0.28,{"date":790,"open":791,"high":760,"low":791,"close":760,"change":792,"percent_change":764,"volume":708,"transactions":9,"vwap":760},"2026-05-13",49.61,0.245,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":161,"volume":590,"transactions":9,"vwap":795},"2026-05-12",49.635,0.013,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":708,"transactions":9,"vwap":800},"2026-05-11",49.64,49.622,-0.126,-0.25,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":641,"transactions":9,"vwap":806},"2026-05-08",49.642,49.748,0.236,0.48,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":590,"transactions":9,"vwap":811},"2026-05-07",49.512,-0.482,-0.96,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":590,"transactions":9,"vwap":816},"2026-05-06",49.994,0.896,1.82,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":613,"transactions":9,"vwap":822},"2026-05-05",48.93,49.098,48.64,0.344,0.71,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":101,"volume":590,"transactions":9,"vwap":828},"2026-05-04",48.754,0.054,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-01",48.83,48.844,48.52,48.7,0.265,0.55,900,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":590,"transactions":9,"vwap":841},"2026-04-30",48.435,0.749,1.57,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":355,"volume":590,"transactions":9,"vwap":846},"2026-04-29",47.686,-0.174,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":460,"percent_change":851,"volume":590,"transactions":9,"vwap":850},"2026-04-28",47.86,-0.87,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":590,"transactions":9,"vwap":854},"2026-04-27",48.28,-0.072,-0.15,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":590,"transactions":9,"vwap":859},"2026-04-24",48.352,0.331,0.69,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":641,"transactions":9,"vwap":865},"2026-04-23",48.56,48.021,-0.753,-1.54,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":861,"volume":590,"transactions":9,"vwap":870},"2026-04-22",48.774,0.332,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":590,"transactions":9,"vwap":874},"2026-04-21",48.442,-0.507,-1.04,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":259,"volume":708,"transactions":9,"vwap":880},"2026-04-20",48.85,48.949,-0.085,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":476,"volume":590,"transactions":9,"vwap":884},"2026-04-17",49.034,0.647,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":757,"volume":641,"transactions":9,"vwap":888},"2026-04-16",48.387,0.215,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":590,"transactions":9,"vwap":892},"2026-04-15",48.172,0.389,0.81,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":590,"transactions":9,"vwap":897},"2026-04-14",47.783,0.568,1.2,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":885,"percent_change":903,"volume":590,"transactions":9,"vwap":902},"2026-04-13",47.215,1.39,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":460,"volume":590,"transactions":9,"vwap":906},"2026-04-10",46.568,-0.195,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":460,"volume":600,"transactions":9,"vwap":911},"2026-04-09",46.835,46.763,-0.198,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":641,"transactions":9,"vwap":915},"2026-04-08",46.961,1.144,2.5,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":161,"volume":641,"transactions":9,"vwap":920},"2026-04-07",45.817,0.014,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":590,"transactions":9,"vwap":924},"2026-04-06",45.803,0.132,0.29,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":313,"volume":590,"transactions":9,"vwap":929},"2026-04-02",45.671,0.004,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":719,"volume":590,"transactions":9,"vwap":933},"2026-04-01",45.667,0.285,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":590,"transactions":9,"vwap":937},"2026-03-31",45.382,1.13,2.55,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":605,"volume":590,"transactions":9,"vwap":942},"2026-03-30",44.252,-0.227,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":590,"transactions":9,"vwap":946},"2026-03-27",44.479,-0.736,-1.63,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":590,"transactions":9,"vwap":951},"2026-03-26",45.215,-0.688,-1.5,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-25",45.53,45.929,45.903,0.418,0.92,1700,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":284,"volume":708,"transactions":9,"vwap":966},"2026-03-24",45.49,45.551,45.485,-0.446,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":682,"volume":613,"transactions":9,"vwap":972},"2026-03-23",46.07,46.155,45.931,0.649,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":590,"transactions":9,"vwap":976},"2026-03-20",45.282,-0.802,-1.74,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":708,"transactions":9,"vwap":982},"2026-03-19",46.18,46.084,-0.317,-0.68,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":590,"transactions":9,"vwap":987},"2026-03-18",46.401,-0.956,-2.02,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":650,"volume":995,"transactions":9,"vwap":993},"2026-03-17",47.49,47.357,0.062,1100,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":590,"transactions":9,"vwap":998},"2026-03-16",47.295,0.425,0.91,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":397,"volume":995,"transactions":9,"vwap":1005},"2026-03-13",46.929,46.59,46.87,-0.253,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":590,"transactions":9,"vwap":1009},"2026-03-12",47.123,-0.642,-1.34,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":414,"volume":641,"transactions":9,"vwap":1015},"2026-03-11",47.75,47.765,-0.066,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":355,"volume":995,"transactions":9,"vwap":1020},"2026-03-10",47.955,47.831,-0.172,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":618,"volume":838,"transactions":9,"vwap":1025},"2026-03-09",47.07,48.0029984,0.343,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":708,"transactions":9,"vwap":1030},"2026-03-06",47.57,47.66,-0.436,-0.91,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":590,"transactions":9,"vwap":1035},"2026-03-05",48.096001,-0.499,-1.03,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":719,"volume":1043,"transactions":9,"vwap":1041},"2026-03-04",48.4,48.595,0.303,2600,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":590,"transactions":9,"vwap":1046},"2026-03-03",48.292,-0.827,-1.68,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":590,"transactions":9,"vwap":1051},"2026-03-02",49.119,-0.241,-0.49,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":199,"volume":590,"transactions":9,"vwap":1056},"2026-02-27",49.36,0.057,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":788,"volume":590,"transactions":9,"vwap":1060},"2026-02-26",49.303,0.137,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":199,"volume":590,"transactions":9,"vwap":1064},"2026-02-25",49.166,0.06,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":894,"volume":590,"transactions":9,"vwap":1068},"2026-02-24",49.106,0.395,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":145,"volume":590,"transactions":9,"vwap":1072},"2026-02-23",48.711,-0.456,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":650,"volume":1080,"transactions":9,"vwap":1078},"2026-02-20",49.23,49.0099983,49.167,0.066,800,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":563,"volume":1087,"transactions":9,"vwap":1085},"2026-02-19",49.16,48.98,49.101,-0.024,1400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-18",49.22,49.225,48.99,49.125,0.329,0.67,1300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-02-17",48.69,48.95,48.59,48.796,-0.034,-0.07,1500,{"date":1107,"open":1108,"high":1108,"low":832,"close":832,"change":1109,"percent_change":313,"volume":1110,"transactions":9,"vwap":832},"2026-02-13",49.09,0.007,4200,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":590,"transactions":9,"vwap":1113},"2026-02-12",48.823,-0.815,-1.64,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":590,"transactions":9,"vwap":1118},"2026-02-11",49.638,-0.121,-0.24,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":836,"percent_change":569,"volume":590,"transactions":9,"vwap":1123},"2026-02-10",49.759,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":140,"volume":590,"transactions":9,"vwap":1126},"2026-02-09",49.494,0.299,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":590,"transactions":9,"vwap":1130},"2026-02-06",49.195,1.001,2.08,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":590,"transactions":9,"vwap":1135},"2026-02-05",48.194,-0.904,-1.84,{"date":1139,"open":1140,"high":1140,"low":822,"close":822,"change":1141,"percent_change":1142,"volume":641,"transactions":9,"vwap":822},"2026-02-04",49.19,-0.322,-0.65,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":106,"volume":590,"transactions":9,"vwap":1145},"2026-02-03",49.42,-0.66,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":590,"transactions":9,"vwap":1149},"2026-02-02",50.080002,0.104,0.21,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":106,"volume":590,"transactions":9,"vwap":1154},"2026-01-30",49.976,-0.666,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":590,"transactions":9,"vwap":1158},"2026-01-29",50.642,-0.458,-0.9,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1142,"volume":590,"transactions":9,"vwap":1164},"2026-01-28",51.33,51.099998,-0.335,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":627,"volume":590,"transactions":9,"vwap":1169},"2026-01-27",51.405,51.435,0.225,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":590,"transactions":9,"vwap":1173},"2026-01-26",51.21,0.325,0.64,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":48,"percent_change":206,"volume":590,"transactions":9,"vwap":1178},"2026-01-23",50.885,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":199,"percent_change":1182,"volume":641,"transactions":9,"vwap":1181},"2026-01-22",50.845,0.24,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-01-21",50.6,50.725,50.15,0.479,0.95,2800,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":590,"transactions":9,"vwap":1193},"2026-01-20",50.246,-0.909,-1.78,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":605,"volume":590,"transactions":9,"vwap":1198},"2026-01-16",51.155,-0.264,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":90,"volume":590,"transactions":9,"vwap":1202},"2026-01-15",51.419,-0.103,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":641,"transactions":9,"vwap":1206},"2026-01-14",51.522,0.221,0.43,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":369,"volume":590,"transactions":9,"vwap":1211},"2026-01-13",51.301,-0.202,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":719,"volume":590,"transactions":9,"vwap":1215},"2026-01-12",51.503,0.32,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":161,"volume":1223,"transactions":9,"vwap":1221},"2026-01-09",51.292,51.12,51.183,0.016,600,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1104,"volume":600,"transactions":9,"vwap":1227},"2026-01-08",51.18,51.167,-0.037,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1223,"transactions":9,"vwap":1233},"2026-01-07",51.303,51.2,51.204,-0.138,-0.27,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":613,"transactions":9,"vwap":1239},"2026-01-06",51.28,51.342,0.606,1.19,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":718,"percent_change":1175,"volume":590,"transactions":9,"vwap":1244},"2026-01-05",50.736,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":590,"transactions":9,"vwap":1247},"2026-01-02",50.415,0.184,0.37,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":599,"percent_change":1142,"volume":590,"transactions":9,"vwap":1252},"2025-12-31",50.231,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":436,"volume":590,"transactions":9,"vwap":1255},"2025-12-30",50.562,-0.064,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":774,"volume":613,"transactions":9,"vwap":1260},"2025-12-29",50.54,50.626,-0.149,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":18,"percent_change":18,"volume":590,"transactions":9,"vwap":1264},"2025-12-26",50.775,{"date":1266,"open":1264,"high":1264,"low":1264,"close":1264,"change":1267,"percent_change":1104,"volume":590,"transactions":9,"vwap":1264},"2025-12-24",-0.036,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":182,"percent_change":183,"volume":590,"transactions":9,"vwap":1270},"2025-12-23",50.811,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":618,"volume":590,"transactions":9,"vwap":1273},"2025-12-22",50.853,0.363,{"date":1276,"open":761,"high":761,"low":761,"close":761,"change":1277,"percent_change":1278,"volume":641,"transactions":9,"vwap":761},"2025-12-19",0.555,1.11,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":861,"volume":641,"transactions":9,"vwap":1281},"2025-12-18",49.935,0.342,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":590,"transactions":9,"vwap":1285},"2025-12-17",49.593,-0.504,-1.01,{"date":1289,"open":668,"high":1290,"low":668,"close":1290,"change":1203,"percent_change":1291,"volume":708,"transactions":9,"vwap":1290},"2025-12-16",50.097,-0.21,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":605,"volume":641,"transactions":9,"vwap":1295},"2025-12-15",50.17,50.2,-0.257,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":590,"transactions":9,"vwap":1299},"2025-12-12",50.457,-0.452,-0.89,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":18,"volume":590,"transactions":9,"vwap":1304},"2025-12-11",50.909,0.001,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":764,"volume":590,"transactions":9,"vwap":1308},"2025-12-10",50.908,0.248,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":306,"volume":590,"transactions":9,"vwap":1312},"2025-12-09",50.66,0.036,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":590,"transactions":9,"vwap":1316},"2025-12-08",50.624,-0.451,-0.88,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":444,"volume":590,"transactions":9,"vwap":1321},"2025-12-05",51.075001,0.085,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1061,"percent_change":1326,"volume":590,"transactions":9,"vwap":1325},"2025-12-04",50.99,0.27,{"date":1328,"open":1312,"high":1273,"low":1312,"close":1273,"change":1329,"percent_change":1330,"volume":641,"transactions":9,"vwap":1273},"2025-12-03",0.119,0.23,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":590,"transactions":9,"vwap":1333},"2025-12-02",50.734,-0.116,-0.23,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":590,"transactions":9,"vwap":1338},"2025-12-01",50.85,-0.273,-0.53,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":590,"transactions":9,"vwap":1343},"2025-11-28",51.123,0.259,0.51,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":313,"volume":590,"transactions":9,"vwap":1348},"2025-11-26",50.864,0.006,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":517,"volume":590,"transactions":9,"vwap":1352},"2025-11-25",50.858,0.584,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":590,"transactions":9,"vwap":1356},"2025-11-24",50.274,0.782,1.58,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":590,"transactions":9,"vwap":1361},"2025-11-21",49.492,0.758,1.56,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":590,"transactions":9,"vwap":1366},"2025-11-20",48.734,-0.959,-1.93,{"date":1370,"open":799,"high":1371,"low":799,"close":1371,"change":1372,"percent_change":1291,"volume":641,"transactions":9,"vwap":1371},"2025-11-19",49.693,-0.106,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":590,"transactions":9,"vwap":1375},"2025-11-18",49.799,-0.032,-0.06,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":213,"volume":672,"transactions":9,"vwap":1381},"2025-11-17",49.71,49.831,-0.566,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1291,"percent_change":1386,"volume":590,"transactions":9,"vwap":1385},"2025-11-14",50.397,-0.41,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":590,"transactions":9,"vwap":1389},"2025-11-13",50.607,-0.719,-1.4,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":590,"transactions":9,"vwap":1394},"2025-11-12",51.326,0.112,0.22,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":622,"volume":708,"transactions":9,"vwap":1400},"2025-11-11",51.17,51.214,0.154,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":476,"volume":1223,"transactions":9,"vwap":1405},"2025-11-10",50.761,51.060001,0.675,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":590,"transactions":9,"vwap":1409},"2025-11-07",50.385,0.073,0.15,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":106,"volume":590,"transactions":9,"vwap":1414},"2025-11-06",50.312,-0.671,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":779,"volume":590,"transactions":9,"vwap":1418},"2025-11-05",50.983,0.197,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1223,"transactions":9,"vwap":1423},"2025-11-04",50.994,50.786,-0.565,-1.1,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":355,"volume":1431,"transactions":9,"vwap":1429},"2025-11-03",51.225,51.351,-0.186,1900,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":590,"transactions":9,"vwap":1434},"2025-10-31",51.537,0.127,0.25,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1223,"transactions":9,"vwap":1441},"2025-10-30",51.525,51.53,51.41,-0.832,-1.59,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":600,"transactions":9,"vwap":1447},"2025-10-29",52.07,52.242,-0.339,-0.64,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":590,"transactions":9,"vwap":1452},"2025-10-28",52.581,-0.328,-0.62,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":509,"percent_change":1459,"volume":672,"transactions":9,"vwap":1458},"2025-10-27",52.72,52.909,1.07,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":718,"percent_change":1463,"volume":590,"transactions":9,"vwap":1462},"2025-10-24",52.348,0.62,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":640,"volume":590,"transactions":9,"vwap":1466},"2025-10-23",52.027,0.427,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1223,"transactions":9,"vwap":1471},"2025-10-22",51.36,51.6,-0.442,-0.85,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":995,"transactions":9,"vwap":1478},"2025-10-21",52.02,52.099998,52.042,-0.013,-0.02,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1241,"volume":590,"transactions":9,"vwap":1483},"2025-10-20",52.055,0.613,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":646,"volume":590,"transactions":9,"vwap":1487},"2025-10-17",51.442,0.182,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1454,"volume":641,"transactions":9,"vwap":1492},"2025-10-16",51.45,51.26,-0.321,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":313,"volume":1223,"transactions":9,"vwap":1497},"2025-10-15",51.644,51.581,0.005,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":774,"volume":961,"transactions":9,"vwap":1502},"2025-10-14",51.74,51.576,-0.148,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":590,"transactions":9,"vwap":1506},"2025-10-13",51.724,0.811,1.59,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":170,"transactions":9,"vwap":1513},"2025-10-10",50.95,50.53,50.913,-1.566,-2.98,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1053,"volume":590,"transactions":9,"vwap":1518},"2025-10-09",52.479,-0.258,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1080,"transactions":9,"vwap":1523},"2025-10-08",52.585,52.737,0.296,0.56,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":590,"transactions":9,"vwap":1528},"2025-10-07",52.441,-0.263,-0.5,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":590,"transactions":9,"vwap":1533},"2025-10-06",52.704,0.244,0.47,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1249,"volume":590,"transactions":9,"vwap":1538},"2025-10-03",52.46,0.194,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":708,"transactions":9,"vwap":1543},"2025-10-02",52.11,52.266,0.446,0.86,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":600,"transactions":9,"vwap":1549},"2025-10-01",51.511,51.82,0.169,0.33,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":764,"volume":590,"transactions":9,"vwap":1554},"2025-09-30",51.651,0.253,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":757,"volume":641,"transactions":9,"vwap":1559},"2025-09-29",51.62,51.398,0.229,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1326,"volume":590,"transactions":9,"vwap":1563},"2025-09-26",51.169,0.139,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":556,"volume":590,"transactions":9,"vwap":1567},"2025-09-25",51.029999,-0.512,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":90,"percent_change":369,"volume":590,"transactions":9,"vwap":1571},"2025-09-24",51.542,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":590,"transactions":9,"vwap":1574},"2025-09-23",51.742,-0.377,-0.72,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1065,"volume":590,"transactions":9,"vwap":1579},"2025-09-22",52.119,0.033,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":18,"volume":590,"transactions":9,"vwap":1583},"2025-09-19",52.085999,0.002,{"date":1586,"open":1446,"high":1587,"low":1446,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-18",52.22,52.084,0.334,0.65,2200,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":590,"transactions":9,"vwap":1594},"2025-09-17",51.75,0.045,0.09,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1564,"percent_change":1326,"volume":590,"transactions":9,"vwap":1599},"2025-09-16",51.705,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":549,"volume":590,"transactions":9,"vwap":1602},"2025-09-15",51.566,-0.094,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":590,"transactions":9,"vwap":1606},"2025-09-12",51.66,-0.228,-0.44,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":590,"transactions":9,"vwap":1611},"2025-09-11",51.888,0.6,1.17,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":590,"transactions":9,"vwap":1616},"2025-09-10",51.288,-0.231,-0.45,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":161,"volume":590,"transactions":9,"vwap":1621},"2025-09-09",51.519,0.017,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":708,"transactions":9,"vwap":1626},"2025-09-08",51.35,51.502,0.491,0.96,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":246,"volume":641,"transactions":9,"vwap":1631},"2025-09-05",51.011002,0.612,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":347,"percent_change":549,"volume":590,"transactions":9,"vwap":1635},"2025-09-04",50.399,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1411,"volume":590,"transactions":9,"vwap":1639},"2025-09-03",50.42,50.489,0.077,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1080,"transactions":9,"vwap":1645},"2025-09-02",50.111,50.44,50.412,-0.388,-0.76,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":535,"volume":590,"transactions":9,"vwap":1650},"2025-08-29",50.8,-0.283,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1182,"volume":590,"transactions":9,"vwap":1654},"2025-08-28",51.083,0.123,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1267,"percent_change":1104,"volume":590,"transactions":9,"vwap":1658},"2025-08-27",50.96,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":542,"volume":590,"transactions":9,"vwap":1661},"2025-08-26",50.996,0.079,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":191,"volume":590,"transactions":9,"vwap":1665},"2025-08-25",50.917,-0.342,{"date":1668,"open":1173,"high":1669,"low":1173,"close":1670,"change":1671,"percent_change":1672,"volume":672,"transactions":9,"vwap":1670},"2025-08-22",51.295,51.259,0.821,1.63,{"date":1674,"open":1638,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-08-21",50.51,50.41,50.438,-0.203,-0.4,3000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1684},"2025-08-20",50.22,50.641,50.049999,0.099,0.2,9800,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1454,"volume":708,"transactions":9,"vwap":1692},"2025-08-19",50.79,50.542,-0.314,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":444,"volume":590,"transactions":9,"vwap":1696},"2025-08-18",50.856,0.088,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1396,"volume":590,"transactions":9,"vwap":1700},"2025-08-15",50.768,0.111,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1053,"volume":590,"transactions":9,"vwap":1704},"2025-08-14",50.657,-0.247,{"date":1707,"open":1691,"high":1708,"low":1691,"close":1708,"change":1709,"percent_change":1710,"volume":613,"transactions":9,"vwap":1708},"2025-08-13",50.904,0.495,0.98,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":590,"transactions":9,"vwap":1713},"2025-08-12",50.409,0.567,1.14,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1212,"percent_change":1679,"volume":590,"transactions":9,"vwap":1718},"2025-08-11",49.842,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1436,"volume":590,"transactions":9,"vwap":1721},"2025-08-08",50.043999,0.126,{"date":1724,"open":704,"high":704,"low":1725,"close":1726,"change":1727,"percent_change":1120,"volume":613,"transactions":9,"vwap":1726},"2025-08-07",49.7,49.918,-0.122,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":563,"volume":590,"transactions":9,"vwap":1730},"2025-08-06",50.040001,-0.023,{"date":1733,"open":668,"high":1734,"low":668,"close":1734,"change":1735,"percent_change":1736,"volume":1087,"transactions":9,"vwap":1734},"2025-08-05",50.063,-0.188,-0.37,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":590,"transactions":9,"vwap":1739},"2025-08-04",50.251,0.854,1.73,{"date":1743,"open":1090,"high":1744,"low":1090,"close":1744,"change":1745,"percent_change":1746,"volume":590,"transactions":9,"vwap":1744},"2025-08-01",49.397,-0.803,-1.6,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1295,"change":348,"percent_change":1751,"volume":1680,"transactions":9,"vwap":1295},"2025-07-31",50.645,50.141,-0.32,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1647,"volume":590,"transactions":9,"vwap":1754},"2025-07-30",50.36,-0.387,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1335,"volume":590,"transactions":9,"vwap":1758},"2025-07-29",50.747,-0.118,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":328,"volume":708,"transactions":9,"vwap":1763},"2025-07-28",51.040001,50.865,-0.295,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1216,"volume":590,"transactions":9,"vwap":1767},"2025-07-25",51.16,0.162,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":802,"volume":590,"transactions":9,"vwap":1772},"2025-07-24",51.122,50.998,-0.127,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":938,"volume":590,"transactions":9,"vwap":1776},"2025-07-23",51.125,0.569,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":569,"volume":590,"transactions":9,"vwap":1780},"2025-07-22",50.556,0.274,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":206,"volume":708,"transactions":9,"vwap":1785},"2025-07-21",50.515,50.282,0.042,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1065,"volume":590,"transactions":9,"vwap":1789},"2025-07-18",50.24,0.029,{"date":1792,"open":1187,"high":1793,"low":1187,"close":1793,"change":1794,"percent_change":627,"volume":600,"transactions":9,"vwap":1793},"2025-07-17",50.211,0.219,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":778,"percent_change":779,"volume":613,"transactions":9,"vwap":1798},"2025-07-16",49.6,49.992,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":774,"volume":672,"transactions":9,"vwap":1802},"2025-07-15",49.885,49.8,-0.147,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1182,"volume":590,"transactions":9,"vwap":1806},"2025-07-14",49.947,0.122,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":590,"transactions":9,"vwap":1811},"2025-07-11",49.863,49.825,-0.493,-0.98,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":549,"volume":590,"transactions":9,"vwap":1816},"2025-07-10",50.318,-0.089,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":707,"volume":590,"transactions":9,"vwap":1820},"2025-07-09",50.407,0.261,{"date":1823,"open":1149,"high":1824,"low":1825,"close":1826,"change":1401,"percent_change":41,"volume":1827,"transactions":9,"vwap":1826},"2025-07-08",50.25,50,50.146,2400,{"date":1829,"open":1798,"high":1798,"low":1798,"close":1798,"change":1830,"percent_change":1831,"volume":590,"transactions":9,"vwap":1798},"2025-07-07",-0.435,-0.86,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":708,"transactions":9,"vwap":1835},"2025-07-03",50.39,50.427,0.252,0.5,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1151,"volume":590,"transactions":9,"vwap":1840},"2025-07-02",50.175,0.103,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1335,"volume":613,"transactions":9,"vwap":1845},"2025-07-01",49.98,50.071999,-0.114,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":871,"percent_change":1095,"volume":1087,"transactions":9,"vwap":1850},"2025-06-30",50.11,50.186,49.99,{"date":1853,"open":1825,"high":1825,"low":1854,"close":1854,"change":1395,"percent_change":1330,"volume":708,"transactions":9,"vwap":1854},"2025-06-27",49.854,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":768,"percent_change":75,"volume":1080,"transactions":9,"vwap":1858},"2025-06-26",49.581,49.742,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":460,"volume":1105,"transactions":9,"vwap":1862},"2025-06-25",48.61,49.208,48.48,-0.209,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1672,"volume":590,"transactions":9,"vwap":1867},"2025-06-24",49.417,0.793,{"date":1870,"open":1863,"high":1871,"low":1863,"close":1871,"change":651,"percent_change":569,"volume":708,"transactions":9,"vwap":1871},"2025-06-23",48.624,{"date":1873,"open":131,"high":131,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":613,"transactions":9,"vwap":1874},"2025-06-20",48.364,-0.376,-0.77,{"date":1878,"open":1092,"high":1092,"low":1879,"close":1879,"change":161,"percent_change":1065,"volume":1080,"transactions":9,"vwap":1879},"2025-06-18",48.74,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1424,"percent_change":1884,"volume":1223,"transactions":9,"vwap":1883},"2025-06-17",49.02,48.71,-1.15,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":899,"volume":590,"transactions":9,"vwap":1887},"2025-06-16",49.275,0.582,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1080,"transactions":9,"vwap":1893},"2025-06-13",49.11,48.65,48.693,-0.546,-1.11,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1305,"percent_change":18,"volume":600,"transactions":9,"vwap":1899},"2025-06-12",49.33,49.239,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":589,"percent_change":1291,"volume":672,"transactions":9,"vwap":1903},"2025-06-11",49.78,49.238,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1065,"volume":600,"transactions":9,"vwap":1907},"2025-06-10",49.242,49.34,0.028,{"date":1910,"open":1911,"high":1907,"low":1911,"close":1912,"change":1913,"percent_change":1436,"volume":641,"transactions":9,"vwap":1912},"2025-06-09",49.28,49.312,0.124,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1175,"volume":590,"transactions":9,"vwap":1916},"2025-06-06",49.188,0.314,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":90,"volume":590,"transactions":9,"vwap":1921},"2025-06-05",49.07,48.874,-0.097,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":752,"volume":641,"transactions":9,"vwap":1926},"2025-06-04",48.91,48.971,0.434,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":469,"volume":708,"transactions":9,"vwap":1932},"2025-06-03",48.35,48.557,48.537,0.167,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1174,"percent_change":1937,"volume":590,"transactions":9,"vwap":1936},"2025-06-02",48.37,0.68,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":650,"volume":590,"transactions":9,"vwap":1940},"2025-05-30",48.044998,0.063,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":48,"volume":590,"transactions":9,"vwap":1944},"2025-05-29",47.982,0.02,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":135,"volume":590,"transactions":9,"vwap":1948},"2025-05-28",47.962,-0.268,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":590,"transactions":9,"vwap":1952},"2025-05-27",48.23,0.697,1.47,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1120,"volume":18,"transactions":9,"vwap":1957},"2025-05-23",47.533,-0.112,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1104,"volume":18,"transactions":9,"vwap":1961},"2025-05-22",47.645,-0.035,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":590,"transactions":9,"vwap":1965},"2025-05-21",47.68,-0.752,-1.55,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":313,"volume":18,"transactions":9,"vwap":1970},"2025-05-20",48.432,0.003,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1945,"percent_change":48,"volume":590,"transactions":9,"vwap":1974},"2025-05-19",48.429,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1613,"volume":590,"transactions":9,"vwap":1977},"2025-05-16",48.409,0.559,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1411,"volume":590,"transactions":9,"vwap":1981},"2025-05-15",47.85,0.072,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1618,"volume":590,"transactions":9,"vwap":1985},"2025-05-14",47.778,-0.217,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1208,"percent_change":1992,"volume":613,"transactions":9,"vwap":1991},"2025-05-13",47.69,48.0099983,47.995,0.9,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1087,"transactions":9,"vwap":1996},"2025-05-12",47.5,47.565,1.154,2.49,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":590,"transactions":9,"vwap":2001},"2025-05-09",46.411,-0.123,-0.26,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1524,"percent_change":1175,"volume":590,"transactions":9,"vwap":2006},"2025-05-08",46.534,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":1759,"percent_change":802,"volume":641,"transactions":9,"vwap":2010},"2025-05-07",46.099998,46.238,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":590,"transactions":9,"vwap":2013},"2025-05-06",46.356,-0.343,-0.73,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":728,"percent_change":436,"volume":590,"transactions":9,"vwap":2018},"2025-05-05",46.699,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":641,"transactions":9,"vwap":2021},"2025-05-02",46.758,0.944,2.06,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":111,"volume":590,"transactions":9,"vwap":2026},"2025-05-01",45.814,-0.016,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1807,"percent_change":1326,"volume":590,"transactions":9,"vwap":2030},"2025-04-30",45.83,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":639,"percent_change":960,"volume":838,"transactions":9,"vwap":2033},"2025-04-29",45.708,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":590,"transactions":9,"vwap":2036},"2025-04-28",45.293,0.152,0.34,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":861,"volume":708,"transactions":9,"vwap":2042},"2025-04-25",44.95,45.141,0.311,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":641,"transactions":9,"vwap":2046},"2025-04-24",44.83,0.946,2.16,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":221,"percent_change":2053,"volume":838,"transactions":9,"vwap":2052},"2025-04-23",44.39,43.884,1.72,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":590,"transactions":9,"vwap":2056},"2025-04-22",43.144,1.026,2.44,{"date":2060,"open":172,"high":172,"low":172,"close":172,"change":2061,"percent_change":2062,"volume":18,"transactions":9,"vwap":172},"2025-04-21",-0.728,-1.7,{"date":176,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":90,"volume":708,"transactions":9,"vwap":2065},42.93,42.846,-0.084]