[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUDV":3,"homepage-market-summary":27,"stock-historical-EUDV":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EUDV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares MSCI Europe Dividend Growers ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0113,0.517424,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},51.7748,51.1663,0.6085,1.19,92.3796,56.1089,49.484,538.109886528,34.6,2781,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,37,44,51,57,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":20,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},365,1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},851,310627.471632,2.65,"2025-04-22",[177,180,187,197,204,212,220,228,236,243,251,259,266,274,281,289,299,307,314,322,330,337,345,353,360,368,374,380,385,392,401,408,414,420,426,433,439,446,452,459,466,474,480,486,493,500,507,514,522,529,536,543,552,559,567,575,582,589,596,602,608,613,618,623,631,636,640,646,651,656,660,664,669,674,679,684,689,697,704,711,716,720,725,733,738,743,751,756,763,772,776,781,785,790,797,802,807,813,816,823,829,835,840,848,853,858,863,868,874,879,884,890,895,900,904,910,914,921,927,931,937,942,946,951,957,963,969,974,980,986,990,994,1000,1005,1010,1017,1022,1029,1035,1040,1046,1052,1057,1066,1072,1076,1080,1086,1093,1098,1105,1109,1115,1120,1126,1130,1133,1138,1146,1153,1158,1164,1168,1172,1178,1183,1189,1193,1200,1204,1208,1214,1220,1224,1230,1234,1241,1246,1252,1260,1263,1268,1274,1277,1283,1291,1296,1301,1305,1310,1314,1320,1327,1331,1334,1338,1344,1349,1354,1358,1362,1365,1370,1375,1381,1385,1388,1394,1398,1403,1408,1412,1415,1422,1427,1435,1440,1447,1455,1459,1463,1468,1473,1477,1483,1487,1491,1499,1505,1509,1515,1520,1524,1529,1533,1537,1542,1546,1551,1556,1560,1564,1568,1573,1578,1583,1587,1590,1594,1597,1601,1606,1611,1617,1621,1625,1631,1637,1641,1645,1647,1652,1656,1661,1668,1671,1676,1680,1685,1689,1694,1698,1702,1706,1713,1717,1722,1725,1730,1734,1739,1744,1747,1751,1757,1760,1765,1770,1774,1780,1786,1794,1800,1808,1815,1823,1827,1833,1839,1845,1849,1853,1859,1863,1867,1871,1875,1880,1884,1890,1894,1897,1901,1904,1909,1916,1921,1929,1933,1936,1942,1946,1951,1956,1959,1964,1969,1974,1980,1987,1991,1998,2004,2009,2013,2017,2021,2024,2030,2037,2044,2050,2056,2062,2068,2075,2082,2086,2092,2098,2104,2109,2113,2118,2126,2130,2135,2142,2146,2151,2154,2158,2163,2169,2174],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},16,51.7659,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.4305,-0.83,14.3796,14,51.3738,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",52,52.0001,51.5968,-0.4892,-0.94,386.53,19,51.9929,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":195,"vwap":203},"2026-09-29",52.086,-0.3877,-0.74,35.4467,52.1736,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",52.4737,-0.2011,-0.38,34.3796,22,52.4604,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",52.6748,0.3079,0.59,43.3976,23,52.5866,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",52.3669,-0.0088,-0.02,20.3796,18,52.401,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",52.3757,-0.8923,-1.68,64.3986,20,52.6566,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":226,"vwap":242},"2026-09-22",53.268,0.2417,0.46,15.4156,53.207,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",53.0263,0.58,1.11,12.3796,13,52.9442,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",52.4463,-0.5301,-1,13.474876,15,52.4672,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":185,"vwap":265},"2026-09-17",52.9764,0.3675,0.7,13.3796,53.0066,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":234,"vwap":273},"2026-09-16",52.855,52.6089,-0.1604,-0.3,136.5626,52.7932,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":210,"vwap":280},"2026-09-15",52.7693,-0.0323,-0.06,23.692489,52.8862,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":210,"vwap":288},"2026-09-14",52.65,52.8016,0.0016,0,137.271389,52.7169,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",52.76,52.8,52.71,-0.1807,-0.34,520.3636,27,52.7729,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",52.9807,-0.4539,-0.85,17.3796,17,53.0821,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":195,"vwap":313},"2026-09-09",53.4346,-0.5893,-1.09,21.7761,53.6955,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":234,"vwap":321},"2026-09-08",54.109,54.0239,-0.429,-0.79,139.4466,54.1027,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-04",54.4529,-0.3401,-0.62,18.5626,21,54.4474,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":185,"vwap":336},"2026-09-03",54.793,0.6082,1.12,62.3796,54.8117,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":305,"vwap":344},"2026-09-02",54.1,54.1848,-0.2967,-0.54,125.415888,54.1222,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":328,"vwap":352},"2026-09-01",54.5,54.4815,-0.7965,-1.44,748.488888,54.5215,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":305,"vwap":359},"2026-08-31",55.278,-0.311,-0.56,31.3796,55.3693,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":234,"vwap":367},"2026-08-28",55.559,55.589,-0.2227,-0.4,209.3796,55.5684,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":225,"transactions":195,"vwap":373},"2026-08-27",55.8117,0.1173,0.21,55.7243,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":201,"volume":378,"transactions":305,"vwap":379},"2026-08-26",55.6944,-0.4145,17.559503,55.8928,{"date":381,"open":22,"high":22,"low":22,"close":22,"change":382,"percent_change":216,"volume":383,"transactions":218,"vwap":384},"2026-08-25",0.3272,109.3796,55.9971,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":305,"vwap":391},"2026-08-24",55.7817,0.1839,0.33,42.3796,55.7277,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",55.25,55.5978,0.4585,0.83,1130.7029,26,55.323,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":218,"vwap":407},"2026-08-20",55.1393,-0.0463,-0.08,150.5116,55.1556,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":247,"volume":412,"transactions":195,"vwap":413},"2026-08-19",55.1856,0.6071,88.7357,55.1795,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":264,"transactions":185,"vwap":419},"2026-08-18",54.5785,0.0062,0.01,54.6101,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":357,"volume":424,"transactions":234,"vwap":425},"2026-08-17",54.5723,-0.3081,24.4156,54.6439,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":178,"vwap":432},"2026-08-14",54.8804,-0.0499,-0.09,44.3796,54.9124,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":286,"volume":437,"transactions":257,"vwap":438},"2026-08-13",54.9303,0.001,53.3796,55.0237,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":226,"vwap":445},"2026-08-12",54.9293,-0.3178,-0.58,19.558096,55.0937,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":208,"volume":450,"transactions":195,"vwap":451},"2026-08-11",55.2471,-0.2085,19.3796,55.3197,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":342,"volume":457,"transactions":210,"vwap":458},"2026-08-10",55.39,55.4556,-0.3008,411.5362,55.3963,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":178,"vwap":465},"2026-08-07",55.7564,0.7518,1.37,15.1246,55.7497,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":234,"vwap":473},"2026-08-06",55,55.0046,-0.0681,-0.12,202.5596,55.0147,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":148,"volume":478,"transactions":61,"vwap":479},"2026-08-05",55.0727,0.1921,49.7816,55.1081,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":113,"volume":484,"transactions":226,"vwap":485},"2026-08-04",54.8806,0.6154,26.9559,54.6119,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":210,"vwap":492},"2026-08-03",54.2652,0.307,0.57,197.4716,54.2703,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":234,"vwap":499},"2026-07-31",53.9582,-0.2692,-0.5,177.3796,53.8772,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":234,"vwap":506},"2026-07-30",54.2274,0.0277,0.05,134.3796,54.1293,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":210,"vwap":513},"2026-07-29",54.1997,-0.0283,-0.05,152.576505,54.1808,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":399,"vwap":521},"2026-07-28",53.651,54.228,0.9846,1.85,492.595384,53.889,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":305,"vwap":528},"2026-07-27",53.2434,0.4777,0.91,17.473867,53.2302,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":333,"percent_change":533,"volume":534,"transactions":210,"vwap":535},"2026-07-24",52.846638,52.7657,1.17,433.3796,52.8074,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":218,"vwap":542},"2026-07-23",52.1575,-0.6241,-1.18,78.0346,52.1881,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":195,"vwap":551},"2026-07-22",52.8506,52.865,52.7816,0.1566,0.3,329.3796,52.8709,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":405,"volume":557,"transactions":195,"vwap":558},"2026-07-21",52.23,52.625,-0.0432,165.3796,52.3165,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":226,"vwap":566},"2026-07-20",52.83,52.6682,-0.6391,-1.2,116.2849,52.8324,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":234,"vwap":574},"2026-07-17",53.3001,53.3073,0.0962,0.18,212.6119,53.2899,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":226,"vwap":581},"2026-07-16",53.2111,-0.1087,-0.2,30.23839,52.9798,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":226,"vwap":588},"2026-07-15",53.3198,0.5751,1.09,31.559757,53.1473,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":185,"vwap":595},"2026-07-14",52.7447,0.1046,0.2,17.2849,52.801,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":295,"volume":600,"transactions":226,"vwap":601},"2026-07-13",52.6401,-0.1809,63.3038,52.7811,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":504,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-10",52.785,52.821,0.09,100,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":607,"transactions":9,"vwap":610},"2026-07-09",52.771,0.038,0.07,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":607,"transactions":9,"vwap":615},"2026-07-08",52.733,-0.618,-1.16,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":607,"transactions":9,"vwap":620},"2026-07-07",53.351,-0.155,-0.29,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-06",53.47,53.559,53.506,-0.101,-0.19,400,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":607,"transactions":9,"vwap":633},"2026-07-02",53.607,0.946,1.8,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":629,"volume":607,"transactions":9,"vwap":638},"2026-07-01",52.661,-0.098,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-30",52.759,-0.021,-0.04,200,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":607,"transactions":9,"vwap":648},"2026-06-29",52.78,0.418,0.8,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":607,"transactions":9,"vwap":653},"2026-06-26",52.362,0.042,0.08,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":123,"volume":607,"transactions":9,"vwap":658},"2026-06-25",52.32,0.211,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":208,"volume":645,"transactions":9,"vwap":662},"2026-06-24",52.109,-0.198,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":607,"transactions":9,"vwap":666},"2026-06-23",52.307,-0.207,-0.39,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":607,"transactions":9,"vwap":671},"2026-06-22",52.514,-0.142,-0.27,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":607,"transactions":9,"vwap":676},"2026-06-18",52.656,-0.194,-0.37,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":607,"transactions":9,"vwap":681},"2026-06-17",52.85,-0.597,-1.12,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":607,"transactions":9,"vwap":686},"2026-06-16",53.447,-0.122,-0.23,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":692},"2026-06-15",53.521,53.569,52.861,-0.226,-0.42,4500,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-12",53.76,53.795,-0.058,-0.11,300,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":170,"transactions":9,"vwap":707},"2026-06-11",53.52,53.853,53.3,0.757,1.43,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":607,"transactions":9,"vwap":713},"2026-06-10",53.096001,-0.403,-0.75,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":526,"volume":607,"transactions":9,"vwap":718},"2026-06-09",53.499,0.481,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":607,"transactions":9,"vwap":722},"2026-06-08",53.018002,0.068,0.13,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-05",53.19,52.47,52.95,-0.923,-1.71,2300,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":607,"transactions":9,"vwap":735},"2026-06-04",53.873,1.044,1.98,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":607,"transactions":9,"vwap":740},"2026-06-03",52.829,-0.695,-1.3,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-06-02",53.39,53.524,52.679,-0.366,-0.68,3700,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":607,"transactions":9,"vwap":753},"2026-06-01",53.89,-0.131,-0.24,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-29",54.285,54.021,0.273,0.51,900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-28",53.74,53.78,53.72,53.748,-0.192,-0.36,700,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":405,"volume":607,"transactions":9,"vwap":774},"2026-05-27",53.94,-0.042,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":607,"transactions":9,"vwap":778},"2026-05-26",53.982,0.226,0.42,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":668,"volume":607,"transactions":9,"vwap":783},"2026-05-22",53.756,-0.208,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":397,"volume":645,"transactions":9,"vwap":788},"2026-05-21",53.53,53.964,0.443,{"date":791,"open":792,"high":793,"low":794,"close":691,"change":795,"percent_change":796,"volume":703,"transactions":9,"vwap":691},"2026-05-20",53.57,53.62,53.415,0.659,1.25,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":607,"transactions":9,"vwap":799},"2026-05-19",52.862,-0.094,-0.18,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":607,"transactions":9,"vwap":804},"2026-05-18",52.956,0.856,1.64,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":645,"transactions":9,"vwap":810},"2026-05-15",52.073002,52.099998,-0.775,-1.47,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":436,"percent_change":286,"volume":607,"transactions":9,"vwap":815},"2026-05-14",52.875,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-13",52.72,52.874,-0.231,-0.43,600,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":645,"transactions":9,"vwap":826},"2026-05-12",52.9,53.105,-0.313,-0.59,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":645,"transactions":9,"vwap":832},"2026-05-11",53.59,53.418,-0.412,-0.77,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":645,"transactions":9,"vwap":837},"2026-05-08",53.83,0.381,0.71,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-07",54.16,52.96,53.449,-1.132,-2.07,8400,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":607,"transactions":9,"vwap":850},"2026-05-06",54.581,0.903,1.68,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":607,"transactions":9,"vwap":855},"2026-05-05",53.678,0.502,0.94,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":607,"transactions":9,"vwap":860},"2026-05-04",53.176,-0.57,-1.06,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":607,"transactions":9,"vwap":865},"2026-05-01",53.746,0.056,0.1,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":703,"transactions":9,"vwap":871},"2026-04-30",53.545,53.69,1.18,2.25,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":607,"transactions":9,"vwap":876},"2026-04-29",52.51,-0.741,-1.39,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":607,"transactions":9,"vwap":881},"2026-04-28",53.251,-0.554,-1.03,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":645,"transactions":9,"vwap":887},"2026-04-27",53.85,53.805,-0.382,-0.7,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":607,"transactions":9,"vwap":892},"2026-04-24",54.187,0.44,0.82,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":607,"transactions":9,"vwap":897},"2026-04-23",53.747,-0.497,-0.92,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":593,"volume":607,"transactions":9,"vwap":902},"2026-04-22",54.244,0.106,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":630,"transactions":9,"vwap":907},"2026-04-21",54.365,54.138,-1.076,-1.95,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":678,"volume":607,"transactions":9,"vwap":912},"2026-04-20",55.214,-0.205,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":334,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-17",55.67,56.049999,55.419,2.06,2700,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":645,"transactions":9,"vwap":924},"2026-04-16",54.57,54.299,0.287,0.53,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":118,"volume":607,"transactions":9,"vwap":929},"2026-04-15",54.012001,0.136,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":645,"transactions":9,"vwap":934},"2026-04-14",53.895,53.876,0.566,1.06,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":780,"volume":607,"transactions":9,"vwap":940},"2026-04-13",52.87,53.31,0.225,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":867,"volume":607,"transactions":9,"vwap":944},"2026-04-10",53.084999,0.055,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":430,"volume":607,"transactions":9,"vwap":949},"2026-04-09",53.135,53.029999,-0.046,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":607,"transactions":9,"vwap":954},"2026-04-08",53.075001,53.076,1.403,2.72,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":630,"transactions":9,"vwap":960},"2026-04-07",51.34,51.673,-0.376,-0.72,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":645,"transactions":9,"vwap":966},"2026-04-06",52.169,52.049,0.371,0.72,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":607,"transactions":9,"vwap":971},"2026-04-02",51.678,-0.229,-0.44,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":607,"transactions":9,"vwap":977},"2026-04-01",51.9,51.907,0.634,1.24,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":630,"transactions":9,"vwap":983},"2026-03-31",50.5,51.273,1.344,2.69,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":62,"volume":607,"transactions":9,"vwap":988},"2026-03-30",49.929,0.445,{"date":991,"open":23,"high":23,"low":23,"close":23,"change":992,"percent_change":993,"volume":607,"transactions":9,"vwap":23},"2026-03-27",-0.569,-1.14,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":443,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-26",50.45,50.053001,-1.15,500,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":607,"transactions":9,"vwap":1002},"2026-03-25",50.633,0.449,0.89,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":607,"transactions":9,"vwap":1007},"2026-03-24",50.184,-0.394,-0.78,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":999,"transactions":9,"vwap":1014},"2026-03-23",50.37,50.629,50.578,0.801,1.61,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":645,"transactions":9,"vwap":1019},"2026-03-20",49.777,-1.142,-2.24,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":630,"transactions":9,"vwap":1025},"2026-03-19",50.67,50.919,50.411,-0.037,-0.07,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":645,"transactions":9,"vwap":1032},"2026-03-18",51.75,50.956,-1.211,-2.32,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":49,"volume":645,"transactions":9,"vwap":1038},"2026-03-17",52.48,52.167,0.255,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":645,"transactions":9,"vwap":1043},"2026-03-16",51.681,51.912,0.736,1.44,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":443,"percent_change":683,"volume":1051,"transactions":9,"vwap":1049},"2026-03-13",51.171,51.176,50.87,1100,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":607,"transactions":9,"vwap":1054},"2026-03-12",51.756,-0.067,-0.13,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-11",51.81,51.875,51.080002,51.823,-0.576,-1.1,2500,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":607,"transactions":9,"vwap":1069},"2026-03-10",52.5,52.399,-0.506,-0.96,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":138,"volume":607,"transactions":9,"vwap":1074},"2026-03-09",52.905,0.17,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":579,"percent_change":208,"volume":703,"transactions":9,"vwap":1079},"2026-03-06",52.585,52.735,{"date":1081,"open":953,"high":953,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":771,"transactions":9,"vwap":1083},"2026-03-05",52.68,52.935,-0.717,-1.34,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":263,"volume":1092,"transactions":9,"vwap":1089},"2026-03-04",52.91,53.652,52.89,0.372,1300,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":645,"transactions":9,"vwap":1095},"2026-03-03",53.28,-1.152,-2.12,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":822,"transactions":9,"vwap":1102},"2026-03-02",54.61,54.27,54.432,-0.996,-1.8,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":779,"percent_change":1108,"volume":607,"transactions":9,"vwap":1107},"2026-02-27",55.428,0.41,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":630,"transactions":9,"vwap":1112},"2026-02-26",55.09,55.202,0.122,0.22,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":630,"transactions":9,"vwap":1117},"2026-02-25",55.080002,0.077,0.14,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":607,"transactions":9,"vwap":1123},"2026-02-24",55.0099983,55.0029984,0.562,1.03,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":255,"volume":607,"transactions":9,"vwap":1128},"2026-02-23",54.441,-0.551,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":838,"percent_change":263,"volume":645,"transactions":9,"vwap":1132},"2026-02-20",54.992,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":867,"volume":771,"transactions":9,"vwap":1136},"2026-02-19",54.45,54.611,0.052,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":170,"transactions":9,"vwap":1143},"2026-02-18",54.79,54.81,54.44,54.559,-0.277,-0.51,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":593,"volume":1152,"transactions":9,"vwap":1149},"2026-02-17",54.51,54.836,54.36,0.11,1600,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":894,"volume":645,"transactions":9,"vwap":1156},"2026-02-13",54.68,54.726,0.446,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":271,"volume":762,"transactions":9,"vwap":1162},"2026-02-12",54.62,54.26,54.28,-0.161,{"date":1165,"open":1128,"high":1128,"low":1128,"close":1128,"change":1166,"percent_change":1167,"volume":607,"transactions":9,"vwap":1128},"2026-02-11",0.082,0.15,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":123,"volume":607,"transactions":9,"vwap":1170},"2026-02-10",54.359,0.216,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":645,"transactions":9,"vwap":1175},"2026-02-09",54.11,54.143,0.527,0.98,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":607,"transactions":9,"vwap":1180},"2026-02-06",53.616,0.793,1.5,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":703,"transactions":9,"vwap":1186},"2026-02-05",52.99,52.823,-0.479,-0.9,{"date":1190,"open":787,"high":787,"low":1191,"close":1192,"change":795,"percent_change":796,"volume":170,"transactions":9,"vwap":1192},"2026-02-04",53.07,53.302,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":703,"transactions":9,"vwap":1197},"2026-02-03",52.79,52.44,52.643,-0.956,-1.78,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":926,"volume":607,"transactions":9,"vwap":1202},"2026-02-02",53.599,0.285,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":68,"volume":607,"transactions":9,"vwap":1206},"2026-01-30",53.314,-0.582,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":645,"transactions":9,"vwap":1211},"2026-01-29",53.84,53.896,-0.014,-0.03,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":822,"transactions":9,"vwap":1217},"2026-01-28",53.87,53.91,-0.558,-1.02,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":247,"volume":645,"transactions":9,"vwap":1222},"2026-01-27",54.468,0.598,{"date":1225,"open":1226,"high":1226,"low":837,"close":1216,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1216},"2026-01-26",53.96,0.491,0.92,1900,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":246,"volume":630,"transactions":9,"vwap":1232},"2026-01-23",53.379,0.309,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1191,"change":1239,"percent_change":526,"volume":1240,"transactions":9,"vwap":1191},"2026-01-22",53.16,53.17,53.0099983,0.478,800,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":607,"transactions":9,"vwap":1243},"2026-01-21",52.592,0.202,0.39,{"date":1247,"open":1248,"high":1068,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":630,"transactions":9,"vwap":1249},"2026-01-20",52.33,52.39,-1.016,-1.9,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":246,"volume":1259,"transactions":9,"vwap":1257},"2026-01-16",53.26,53.44,53.02,53.406,0.31,1700,{"date":1261,"open":713,"high":713,"low":713,"close":713,"change":1262,"percent_change":688,"volume":607,"transactions":9,"vwap":713},"2026-01-15",-0.125,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":607,"transactions":9,"vwap":1265},"2026-01-14",53.221,0.236,0.45,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":617,"volume":822,"transactions":9,"vwap":1272},"2026-01-13",52.931,53.058998,52.985,-0.622,{"date":1275,"open":1276,"high":633,"low":104,"close":633,"change":1137,"percent_change":867,"volume":822,"transactions":9,"vwap":633},"2026-01-12",53.56,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":645,"transactions":9,"vwap":1280},"2026-01-09",53.4,53.555,0.335,0.63,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-08",53.099998,53.23,53.22,-0.134,-0.25,4100,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":607,"transactions":9,"vwap":1293},"2026-01-07",53.354,0.087,0.16,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1228,"volume":999,"transactions":9,"vwap":1299},"2026-01-06",53.21,53.267,0.487,{"date":1302,"open":1303,"high":939,"low":1303,"close":648,"change":1304,"percent_change":894,"volume":1065,"transactions":9,"vwap":648},"2026-01-05",52.35,0.431,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":572,"volume":771,"transactions":9,"vwap":1308},"2026-01-02",52.27,52.349,0.096,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":668,"volume":607,"transactions":9,"vwap":1312},"2025-12-31",52.253,-0.202,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":372,"volume":999,"transactions":9,"vwap":1318},"2025-12-30",52.28,52.495,52.455,0.112,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":471,"volume":1326,"transactions":9,"vwap":1324},"2025-12-29",52.4,52.16,52.343,-0.061,8200,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":867,"volume":607,"transactions":9,"vwap":1329},"2025-12-26",52.404,0.054,{"date":1332,"open":1303,"high":1303,"low":1303,"close":1303,"change":1333,"percent_change":271,"volume":607,"transactions":9,"vwap":1303},"2025-12-24",-0.158,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1267,"volume":607,"transactions":9,"vwap":1336},"2025-12-23",52.508,0.233,{"date":1339,"open":1340,"high":1341,"low":189,"close":1341,"change":1342,"percent_change":1343,"volume":1092,"transactions":9,"vwap":1341},"2025-12-22",52.09,52.275,0.101,0.19,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":118,"volume":645,"transactions":9,"vwap":1347},"2025-12-19",52.25,52.174,0.128,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":607,"transactions":9,"vwap":1351},"2025-12-18",52.046001,0.322,0.62,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":973,"percent_change":1357,"volume":607,"transactions":9,"vwap":1356},"2025-12-17",51.724,-0.84,{"date":1359,"open":554,"high":554,"low":1360,"close":1360,"change":1361,"percent_change":579,"volume":999,"transactions":9,"vwap":1360},"2025-12-16",52.164,-0.106,{"date":1363,"open":1323,"high":1307,"low":1323,"close":1307,"change":1364,"percent_change":533,"volume":999,"transactions":9,"vwap":1307},"2025-12-15",0.606,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":607,"transactions":9,"vwap":1367},"2025-12-12",51.664,-0.332,-0.64,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":645,"transactions":9,"vwap":1372},"2025-12-11",51.996,0.184,0.36,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":822,"transactions":9,"vwap":1378},"2025-12-10",51.65,51.812,0.329,0.64,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":208,"volume":607,"transactions":9,"vwap":1383},"2025-12-09",51.483,-0.195,{"date":1386,"open":971,"high":971,"low":971,"close":971,"change":1387,"percent_change":1009,"volume":607,"transactions":9,"vwap":971},"2025-12-08",-0.407,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":645,"transactions":9,"vwap":1391},"2025-12-05",52.075001,52.084999,0.152,0.29,{"date":1395,"open":1323,"high":1323,"low":1396,"close":1396,"change":1397,"percent_change":1213,"volume":630,"transactions":9,"vwap":1396},"2025-12-04",51.933,-0.018,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":607,"transactions":9,"vwap":1400},"2025-12-03",51.951,0.256,0.5,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1167,"volume":645,"transactions":9,"vwap":1406},"2025-12-02",51.44,51.695,0.079,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":201,"volume":607,"transactions":9,"vwap":1410},"2025-12-01",51.616,-0.385,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1039,"percent_change":49,"volume":607,"transactions":9,"vwap":1414},"2025-11-28",52.00099945,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":771,"transactions":9,"vwap":1419},"2025-11-26",51.755,51.66,51.746,0.347,0.68,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":607,"transactions":9,"vwap":1424},"2025-11-25",51.399,0.733,1.45,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":755,"volume":1434,"transactions":9,"vwap":1432},"2025-11-24",50.654,50.75,49.65,50.666,-0.123,25700,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1426,"volume":771,"transactions":9,"vwap":1438},"2025-11-21",50.4,50.789,0.727,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-11-20",51.099998,50.062,-0.674,-1.33,2800,{"date":1448,"open":1449,"high":1061,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-11-19",50.93,50.586,50.736,-0.071,-0.14,3000,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":749,"volume":607,"transactions":9,"vwap":1457},"2025-11-18",50.807,-0.349,{"date":1460,"open":1424,"high":1424,"low":1461,"close":1461,"change":1462,"percent_change":1085,"volume":771,"transactions":9,"vwap":1461},"2025-11-17",51.156,-0.693,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":607,"transactions":9,"vwap":1465},"2025-11-14",51.849,-0.397,-0.76,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":607,"transactions":9,"vwap":1470},"2025-11-13",52.246,-0.259,-0.49,{"date":1474,"open":227,"high":1475,"low":227,"close":1475,"change":930,"percent_change":1476,"volume":607,"transactions":9,"vwap":1475},"2025-11-12",52.505,0.26,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":607,"transactions":9,"vwap":1480},"2025-11-11",52.151,52.369,0.621,1.2,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1353,"volume":607,"transactions":9,"vwap":1485},"2025-11-10",51.748,0.317,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":123,"volume":607,"transactions":9,"vwap":1489},"2025-11-07",51.431,0.204,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-06",51.276,51.07,51.227,-0.45,-0.87,2200,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1051,"transactions":9,"vwap":1502},"2025-11-05",51.58,51.677,0.493,0.96,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":749,"volume":607,"transactions":9,"vwap":1507},"2025-11-04",51.184,-0.352,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":326,"volume":170,"transactions":9,"vwap":1513},"2025-11-03",51.64,51.471,51.536,-0.319,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":607,"transactions":9,"vwap":1517},"2025-10-31",51.855,-0.467,-0.89,{"date":1521,"open":658,"high":1522,"low":658,"close":1522,"change":1523,"percent_change":828,"volume":645,"transactions":9,"vwap":1522},"2025-10-30",52.322,-0.309,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":645,"transactions":9,"vwap":1526},"2025-10-29",52.631,-0.772,-1.45,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":255,"volume":607,"transactions":9,"vwap":1531},"2025-10-28",53.403,-0.542,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":511,"volume":607,"transactions":9,"vwap":1535},"2025-10-27",53.945,-0.026,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":606,"volume":607,"transactions":9,"vwap":1540},"2025-10-24",53.99,53.971,0.046,{"date":1543,"open":699,"high":1226,"low":699,"close":1544,"change":1545,"percent_change":1393,"volume":645,"transactions":9,"vwap":1544},"2025-10-23",53.925,0.155,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":418,"volume":607,"transactions":9,"vwap":1549},"2025-10-22",53.9,53.77,0.004,{"date":1552,"open":793,"high":1553,"low":793,"close":1554,"change":1118,"percent_change":1119,"volume":1555,"transactions":9,"vwap":1554},"2025-10-21",54.98,53.766,4000,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1374,"volume":607,"transactions":9,"vwap":1558},"2025-10-20",53.689,0.192,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1295,"volume":607,"transactions":9,"vwap":1562},"2025-10-17",53.497,0.084,{"date":1565,"open":745,"high":1566,"low":745,"close":1566,"change":1567,"percent_change":62,"volume":645,"transactions":9,"vwap":1566},"2025-10-16",53.413,0.476,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1114,"percent_change":780,"volume":703,"transactions":9,"vwap":1571},"2025-10-15",52.93,52.937,52.7,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1113,"percent_change":1577,"volume":607,"transactions":9,"vwap":1576},"2025-10-14",52.84,52.717,0.23,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":49,"volume":607,"transactions":9,"vwap":1581},"2025-10-13",52.36,52.595,0.254,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1519,"volume":607,"transactions":9,"vwap":1585},"2025-10-10",52.341,-0.47,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":678,"percent_change":889,"volume":607,"transactions":9,"vwap":1589},"2025-10-09",52.811,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":418,"volume":607,"transactions":9,"vwap":1592},"2025-10-08",53.181,0.005,{"date":1595,"open":860,"high":860,"low":860,"close":860,"change":678,"percent_change":1596,"volume":607,"transactions":9,"vwap":860},"2025-10-07",-0.69,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":286,"volume":607,"transactions":9,"vwap":1599},"2025-10-06",53.546,0.002,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":926,"volume":607,"transactions":9,"vwap":1604},"2025-10-03",53.45,53.544,0.28,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":607,"transactions":9,"vwap":1608},"2025-10-02",53.264,0.353,0.67,{"date":1612,"open":561,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":1353,"volume":1616,"transactions":9,"vwap":1613},"2025-10-01",52.911,52.54,0.327,2100,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":936,"volume":607,"transactions":9,"vwap":1619},"2025-09-30",52.584,0.549,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":155,"volume":607,"transactions":9,"vwap":1623},"2025-09-29",52.035,0.382,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":703,"transactions":9,"vwap":1628},"2025-09-26",51.63,51.653,0.407,0.79,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":703,"transactions":9,"vwap":1634},"2025-09-25",51.4,51.246,-0.813,-1.56,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":540,"volume":607,"transactions":9,"vwap":1639},"2025-09-24",52.058998,-0.621,{"date":1642,"open":1082,"high":1082,"low":1082,"close":1082,"change":1643,"percent_change":1644,"volume":607,"transactions":9,"vwap":1082},"2025-09-23",-0.17,-0.32,{"date":1646,"open":681,"high":681,"low":681,"close":681,"change":1342,"percent_change":1343,"volume":607,"transactions":9,"vwap":681},"2025-09-22",{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":889,"volume":703,"transactions":9,"vwap":1650},"2025-09-19",52.74,52.749,-0.371,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1267,"volume":999,"transactions":9,"vwap":1654},"2025-09-18",53.12,0.238,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":703,"transactions":9,"vwap":1658},"2025-09-17",52.882,-0.117,-0.22,{"date":1662,"open":293,"high":1663,"low":293,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-09-16",53.0050011,52.999,0.228,0.43,2400,{"date":1669,"open":292,"high":292,"low":1572,"close":610,"change":1670,"percent_change":655,"volume":1240,"transactions":9,"vwap":610},"2025-09-15",0.041,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1453,"volume":645,"transactions":9,"vwap":1674},"2025-09-12",52.77,52.73,-0.074,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":128,"volume":607,"transactions":9,"vwap":1678},"2025-09-11",52.804,0.409,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":607,"transactions":9,"vwap":1682},"2025-09-10",52.395,-0.323,-0.61,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":295,"volume":607,"transactions":9,"vwap":1687},"2025-09-09",52.718,-0.178,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":607,"transactions":9,"vwap":1691},"2025-09-08",52.896,0.179,0.34,{"date":1695,"open":1576,"high":1576,"low":1576,"close":1576,"change":1696,"percent_change":1697,"volume":607,"transactions":9,"vwap":1576},"2025-09-05",0.508,0.97,{"date":1699,"open":1346,"high":1346,"low":1700,"close":1700,"change":1701,"percent_change":761,"volume":645,"transactions":9,"vwap":1700},"2025-09-04",52.209,0.264,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":35,"volume":607,"transactions":9,"vwap":1704},"2025-09-03",51.945,0.374,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":771,"transactions":9,"vwap":1710},"2025-09-02",51.85,51.415,51.571,-0.905,-1.72,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1586,"volume":607,"transactions":9,"vwap":1715},"2025-08-29",52.476,-0.249,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":606,"volume":645,"transactions":9,"vwap":1720},"2025-08-28",52.795,52.725,0.047,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1563,"percent_change":1295,"volume":645,"transactions":9,"vwap":1724},"2025-08-27",52.678,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":607,"transactions":9,"vwap":1727},"2025-08-26",52.594,0.063,0.12,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":311,"volume":703,"transactions":9,"vwap":1732},"2025-08-25",52.531,-0.579,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":533,"volume":630,"transactions":9,"vwap":1737},"2025-08-22",53.15,53.11,0.613,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":973,"percent_change":183,"volume":703,"transactions":9,"vwap":1743},"2025-08-21",52.588,52.59,52.497,{"date":1745,"open":1571,"high":1571,"low":1571,"close":1571,"change":49,"percent_change":1746,"volume":607,"transactions":9,"vwap":1571},"2025-08-20",0.93,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":372,"volume":607,"transactions":9,"vwap":1749},"2025-08-19",52.447,0.111,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":630,"transactions":9,"vwap":1754},"2025-08-18",52.24,52.336,-0.054,-0.1,{"date":1758,"open":1249,"high":1249,"low":1249,"close":1249,"change":1759,"percent_change":1729,"volume":607,"transactions":9,"vwap":1249},"2025-08-15",0.064,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":607,"transactions":9,"vwap":1762},"2025-08-14",52.326,0.143,0.27,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":607,"transactions":9,"vwap":1767},"2025-08-13",52.183,0.338,0.65,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1764,"percent_change":1773,"volume":607,"transactions":9,"vwap":1772},"2025-08-12",51.845,0.52,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":607,"transactions":9,"vwap":1777},"2025-08-11",51.53,51.575,-0.179,-0.35,{"date":1781,"open":1782,"high":810,"low":1783,"close":1784,"change":866,"percent_change":1151,"volume":1785,"transactions":9,"vwap":1784},"2025-08-08",51.61,51.56,51.754,8100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1789},"2025-08-07",51.59,51.698,51.51,0.647,1.27,5500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":972,"percent_change":1496,"volume":847,"transactions":9,"vwap":1799},"2025-08-06",51.060001,51.13,50.99,51.050999,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1476,"volume":1807,"transactions":9,"vwap":1805},"2025-08-05",51.33,51.46,51.22,51.28,0.131,5900,{"date":1809,"open":1810,"high":1810,"low":1494,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-08-04",51.19,51.149,0.434,0.86,2900,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-08-01",50.76,49.59,50.715,-0.271,-0.53,4900,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":497,"percent_change":1826,"volume":607,"transactions":9,"vwap":1825},"2025-07-31",50.986,-0.97,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":909,"volume":1259,"transactions":9,"vwap":1831},"2025-07-30",51.71,51.77,51.486,-1.025,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":645,"transactions":9,"vwap":1836},"2025-07-29",52.451,52.511,-0.375,-0.71,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":645,"transactions":9,"vwap":1842},"2025-07-28",53.35,52.886,-0.914,-1.7,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1756,"volume":645,"transactions":9,"vwap":1847},"2025-07-25",53.8,-0.052,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":821,"percent_change":319,"volume":703,"transactions":9,"vwap":1852},"2025-07-24",53.957,53.852,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":979,"volume":170,"transactions":9,"vwap":1857},"2025-07-23",54,54.35,54.282,0.667,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":549,"volume":607,"transactions":9,"vwap":1861},"2025-07-22",53.615,0.163,{"date":1864,"open":766,"high":766,"low":1865,"close":1865,"change":1866,"percent_change":1729,"volume":645,"transactions":9,"vwap":1865},"2025-07-21",53.452,0.065,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":418,"volume":607,"transactions":9,"vwap":1869},"2025-07-18",53.387,0.003,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":138,"volume":607,"transactions":9,"vwap":1873},"2025-07-17",53.384,0.171,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":389,"volume":703,"transactions":9,"vwap":1878},"2025-07-16",53.33,53.213,0.177,{"date":1881,"open":706,"high":706,"low":1882,"close":1882,"change":1883,"percent_change":183,"volume":1240,"transactions":9,"vwap":1882},"2025-07-15",53.035999,-0.442,{"date":1885,"open":706,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":511,"volume":762,"transactions":9,"vwap":1888},"2025-07-14",54.305,53.451,53.478,-0.029,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1085,"volume":607,"transactions":9,"vwap":1892},"2025-07-11",53.507,-0.726,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":945,"percent_change":867,"volume":607,"transactions":9,"vwap":1896},"2025-07-10",54.233,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1582,"percent_change":1900,"volume":607,"transactions":9,"vwap":1899},"2025-07-09",54.178,0.47,{"date":1902,"open":793,"high":1226,"low":793,"close":1903,"change":148,"percent_change":1769,"volume":630,"transactions":9,"vwap":1903},"2025-07-08",53.924,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1071,"volume":999,"transactions":9,"vwap":1907},"2025-07-07",53.63,53.574,-0.52,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":678,"volume":1092,"transactions":9,"vwap":1914},"2025-07-03",54.15,54.43,54.02,54.094002,-0.199,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":688,"volume":1152,"transactions":9,"vwap":1919},"2025-07-02",53.794,54.293,-0.126,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":572,"volume":1928,"transactions":9,"vwap":1926},"2025-07-01",54.31,55.26,54.214,54.419,0.099,1200,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":418,"percent_change":1932,"volume":645,"transactions":9,"vwap":1931},"2025-06-30",54.32,0.02,{"date":1934,"open":1162,"high":1923,"low":1162,"close":1923,"change":1935,"percent_change":1245,"volume":771,"transactions":9,"vwap":1923},"2025-06-27",0.209,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":645,"transactions":9,"vwap":1939},"2025-06-26",53.97,54.101,0.682,1.28,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":731,"volume":607,"transactions":9,"vwap":1944},"2025-06-25",53.419,-0.929,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1567,"percent_change":1950,"volume":703,"transactions":9,"vwap":1949},"2025-06-24",54.29,54.348,0.88,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":607,"transactions":9,"vwap":1953},"2025-06-23",53.872,0.807,1.52,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":208,"percent_change":1838,"volume":607,"transactions":9,"vwap":1958},"2025-06-20",53.064999,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":769,"percent_change":770,"volume":170,"transactions":9,"vwap":1963},"2025-06-18",53.487,53.7,53.445,{"date":1965,"open":774,"high":774,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":703,"transactions":9,"vwap":1966},"2025-06-17",53.637,-0.568,-1.05,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":770,"volume":703,"transactions":9,"vwap":1972},"2025-06-16",54.46,54.205,-0.196,{"date":1975,"open":1976,"high":1117,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1814,"transactions":9,"vwap":1977},"2025-06-13",54.63,54.401,-0.917,-1.66,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":771,"transactions":9,"vwap":1984},"2025-06-12",55.37,55.4,55.318,0.666,1.22,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":668,"volume":607,"transactions":9,"vwap":1989},"2025-06-11",54.652,-0.212,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":771,"transactions":9,"vwap":1995},"2025-06-10",54.84,54.92,54.864,0.441,0.81,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":612,"volume":822,"transactions":9,"vwap":2002},"2025-06-09",54.25,54.54,54.423,0.036,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":655,"percent_change":1167,"volume":1092,"transactions":9,"vwap":2008},"2025-06-06",54.33,54.48,54.387,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":278,"volume":607,"transactions":9,"vwap":2011},"2025-06-05",54.307,-0.033,{"date":2014,"open":2007,"high":2007,"low":1162,"close":2015,"change":2016,"percent_change":42,"volume":1051,"transactions":9,"vwap":2015},"2025-06-04",54.34,0.54,{"date":2018,"open":1847,"high":1847,"low":1847,"close":1847,"change":2019,"percent_change":2020,"volume":607,"transactions":9,"vwap":1847},"2025-06-03",-0.446,-0.82,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":1171,"percent_change":123,"volume":645,"transactions":9,"vwap":2023},"2025-06-02",54.246,{"date":2025,"open":1548,"high":2026,"low":1210,"close":2027,"change":1401,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-05-30",54.040001,54.029999,0.48,18200,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1348,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-05-29",53.676,53.88,53.774,0.24,8000,{"date":2038,"open":2039,"high":2040,"low":625,"close":2041,"change":2042,"percent_change":862,"volume":2043,"transactions":9,"vwap":2041},"2025-05-28",53.705,53.905,53.646,-0.574,10100,{"date":2045,"open":1101,"high":2015,"low":2046,"close":2047,"change":2048,"percent_change":1045,"volume":2049,"transactions":9,"vwap":2047},"2025-05-27",54.064999,54.22,0.768,4800,{"date":2051,"open":2052,"high":1913,"low":2053,"close":1865,"change":405,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1865},"2025-05-23",53.41,53.27,-0.15,10500,{"date":2057,"open":1279,"high":831,"low":2058,"close":2059,"change":2060,"percent_change":1028,"volume":2061,"transactions":9,"vwap":2059},"2025-05-22",53.32,53.532,-0.036,6900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":1756,"volume":762,"transactions":9,"vwap":2066},"2025-05-21",54.021999,54.13,53.568,-0.055,{"date":2069,"open":2070,"high":699,"low":2071,"close":2072,"change":138,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-05-20",53.512,53.465,53.623,0.6,4600,{"date":2076,"open":2077,"high":2078,"low":1570,"close":2079,"change":2080,"percent_change":2081,"volume":1793,"transactions":9,"vwap":2079},"2025-05-19",53.040001,54.89,53.303,0.523,0.99,{"date":2083,"open":2084,"high":648,"low":2085,"close":648,"change":838,"percent_change":35,"volume":1092,"transactions":9,"vwap":648},"2025-05-16",52.63,52.56,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1069,"change":2091,"percent_change":796,"volume":1785,"transactions":9,"vwap":1069},"2025-05-15",52.34,52.52,52.11,0.648,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":1716,"percent_change":2097,"volume":1240,"transactions":9,"vwap":2096},"2025-05-14",51.835,51.99,51.751,-0.48,{"date":2099,"open":2100,"high":2101,"low":2102,"close":189,"change":1039,"percent_change":49,"volume":2103,"transactions":9,"vwap":189},"2025-05-13",51.92,52.07,51.78,5100,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":607,"transactions":9,"vwap":2106},"2025-05-12",51.745,-0.383,-0.73,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":867,"percent_change":1343,"volume":822,"transactions":9,"vwap":2112},"2025-05-09",52.135,52.128,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":607,"transactions":9,"vwap":2115},"2025-05-08",52.028,-0.425,-0.81,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-05-07",52.475,52.67,52.453,-0.316,-0.6,6000,{"date":2127,"open":1195,"high":1195,"low":2128,"close":2128,"change":2129,"percent_change":755,"volume":645,"transactions":9,"vwap":2128},"2025-05-06",52.769,-0.128,{"date":2131,"open":2132,"high":1737,"low":2132,"close":2133,"change":2134,"percent_change":1476,"volume":1240,"transactions":9,"vwap":2133},"2025-05-05",52.863,52.897,0.139,{"date":2136,"open":2137,"high":1090,"low":1614,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-05-02",52.705,52.758,0.971,1.87,1400,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":770,"volume":607,"transactions":9,"vwap":2144},"2025-05-01",51.787,-0.187,{"date":2147,"open":2095,"high":810,"low":2148,"close":2149,"change":1420,"percent_change":1610,"volume":2150,"transactions":9,"vwap":2149},"2025-04-30",51.79,51.974,6200,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":1075,"percent_change":389,"volume":607,"transactions":9,"vwap":2153},"2025-04-29",51.627,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":1476,"percent_change":761,"volume":1240,"transactions":9,"vwap":2157},"2025-04-28",51.165,51.457,{"date":2159,"open":1442,"high":959,"low":1494,"close":2160,"change":2161,"percent_change":2162,"volume":1051,"transactions":9,"vwap":2160},"2025-04-25",51.197,-0.083,-0.16,{"date":2164,"open":2165,"high":1805,"low":2166,"close":1805,"change":2167,"percent_change":2168,"volume":1051,"transactions":9,"vwap":1805},"2025-04-24",50.79,50.63,0.817,1.62,{"date":2170,"open":2165,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":504,"volume":170,"transactions":9,"vwap":2172},"2025-04-23",51,50.463,0.023,{"date":175,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":998,"volume":1092,"transactions":9,"vwap":2177},51.025002,51.095001,50.44,-0.585]