[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HDG":3,"homepage-market-summary":28,"stock-historical-HDG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HDG","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 Hedge Replication ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2212,1.201452,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},54.09,54.1499,53.9745,0.1155,0.21,540.991767,55.4,50.72,1532.8119282,72,3828,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},47.41,1286,469502.98205,13.52,"2025-04-22",[180,183,191,200,208,216,227,235,244,251,261,268,276,285,293,301,310,318,325,332,341,351,361,370,378,386,394,403,410,418,427,432,440,447,456,463,471,479,489,496,504,511,519,526,532,540,550,557,565,572,581,588,596,604,612,619,627,636,644,653,660,664,669,675,677,681,686,691,694,698,703,707,711,718,723,728,734,739,744,749,754,759,763,768,775,779,782,786,789,793,795,798,801,806,813,817,822,828,833,838,844,847,852,854,858,863,866,870,873,881,883,887,892,897,901,905,907,911,916,920,925,930,936,942,950,955,961,965,968,974,978,985,993,996,1002,1007,1015,1020,1025,1030,1035,1039,1043,1046,1048,1051,1056,1061,1064,1070,1076,1082,1086,1091,1094,1098,1102,1105,1109,1112,1115,1118,1121,1124,1127,1131,1135,1143,1147,1151,1155,1158,1161,1164,1167,1172,1174,1178,1182,1185,1188,1191,1194,1197,1200,1204,1208,1212,1215,1218,1221,1224,1227,1231,1234,1237,1241,1243,1245,1248,1250,1252,1255,1257,1259,1261,1264,1267,1269,1273,1277,1281,1283,1286,1289,1294,1297,1301,1304,1308,1313,1317,1321,1324,1326,1329,1331,1334,1336,1340,1342,1344,1346,1350,1354,1357,1360,1362,1365,1367,1370,1372,1375,1377,1379,1382,1386,1388,1392,1394,1396,1399,1401,1403,1405,1407,1410,1413,1418,1420,1423,1425,1427,1430,1432,1435,1440,1443,1448,1450,1453,1456,1460,1464,1468,1472,1474,1477,1480,1484,1491,1494,1498,1501,1505,1510,1513,1516,1519,1523,1527,1531,1533,1536,1540,1545,1551,1554,1557,1561,1565,1567,1571,1574,1577,1580,1583,1585,1588,1592,1598,1602,1604,1607,1612,1614,1618,1622,1625,1628,1633,1639,1642,1646,1649,1653,1657,1661,1666,1670,1675,1677,1680,1683,1686,1689,1691,1694,1698,1704,1706,1709,1712,1715,1719,1721,1724,1729,1731,1734,1736,1739,1742,1745,1748,1753,1759,1762,1769,1772,1776,1778,1781,1784,1788],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},68,54.1464,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",54.05,0.022,0.04,526.794214,90,53.9914,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",54.06,53.9525,-0.036,-0.07,315.252465,35,54.0687,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",53.9885,-0.067,-0.12,104.576259,30,54.1949,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",54.0555,-0.1485,-0.27,459.717304,60,54.077,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",54.29,54.34,54.19,54.204,0.1031,0.19,2808.4282,48,54.2793,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",54.1009,-0.0577,-0.11,17.820637,24,54.1003,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",54.47,54.1586,-0.6313,-1.15,956.0348,43,54.2979,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":233,"vwap":250},"2026-09-22",54.7899,-0.0301,-0.05,130.06353,54.7135,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",54.8,54.84,54.82,0.26,0.48,593.698706,37,54.8066,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":248,"volume":265,"transactions":266,"vwap":267},"2026-09-18",54.56,-0.0246,397.9282,22,54.5573,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":198,"vwap":275},"2026-09-17",54.53,54.5846,0.2899,0.53,1656.883506,54.5673,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",54.38,54.2947,-0.0416,-0.08,250.575178,23,54.3165,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",54.3363,-0.1297,-0.24,318.838926,44,54.4289,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":198,"vwap":300},"2026-09-14",54.57,54.466,-0.1961,-0.36,376.717332,54.5405,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",54.81,54.6621,0.1536,0.28,748.4282,21,54.7932,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",54.5085,-0.2659,-0.49,58.834503,19,54.4635,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":198,"vwap":324},"2026-09-09",54.7744,-0.1862,-0.34,318.883024,54.8521,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":196,"volume":329,"transactions":330,"vwap":331},"2026-09-08",54.9606,-0.0406,104.430384,39,55.0751,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",55.11,55.0012,-0.2138,-0.39,226.590748,29,55.0692,{"date":342,"open":343,"high":23,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",54.92,54.87,55.215,0.4601,0.84,1513.953349,41,55.0275,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",54.8045,54.88,54.7549,0.0899,0.16,556.805105,31,54.806,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",54.5501,54.665,-0.1359,-0.25,268.168889,93,54.5971,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":298,"volume":375,"transactions":376,"vwap":377},"2026-08-31",54.72,54.8009,-0.1991,243.225366,40,54.7452,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":322,"volume":383,"transactions":384,"vwap":385},"2026-08-28",55.095,55,-0.1864,298.877208,18,55.0644,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",55.1864,0.2849,0.52,152.916147,38,55.198,{"date":395,"open":255,"high":396,"low":255,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",54.915,54.9015,-0.0095,-0.02,779.348813,26,54.8675,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":306,"volume":408,"transactions":242,"vwap":409},"2026-08-25",54.885,54.911,0.1548,205.18384,54.881,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":339,"vwap":417},"2026-08-24",54.83,54.7562,-0.1411,-0.26,1174.50855,54.8296,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",55.02,54.8973,0.0173,0.03,620.045603,33,55.0032,{"date":428,"open":344,"high":354,"low":344,"close":354,"change":429,"percent_change":110,"volume":430,"transactions":425,"vwap":431},"2026-08-20",-0.0034,1750.8445,54.8756,{"date":433,"open":405,"high":405,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",54.8834,0.0134,0.02,518.086849,32,54.9133,{"date":441,"open":442,"high":344,"low":442,"close":344,"change":443,"percent_change":444,"volume":445,"transactions":63,"vwap":446},"2026-08-18",54.7601,-0.18,-0.33,564.224012,54.8363,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":423,"volume":453,"transactions":454,"vwap":455},"2026-08-17",55.21,54.95,55.05,0.0153,1050.071902,64,55.133,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":443,"volume":460,"transactions":461,"vwap":462},"2026-08-14",55.0347,-0.1003,104.582372,20,55.0609,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",55.135,0.15,0.27,1982.665358,1058,55.3525,{"date":472,"open":473,"high":474,"low":255,"close":475,"change":466,"percent_change":467,"volume":476,"transactions":477,"vwap":478},"2026-08-12",54.96,55.1,54.985,893.302655,27,54.9446,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",54.855,55.01,54.835,0.0535,0.1,1618.779365,61,54.9217,{"date":490,"open":354,"high":354,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":339,"vwap":495},"2026-08-10",54.7815,-0.0759,-0.14,1008.452444,54.8797,{"date":497,"open":498,"high":450,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":461,"vwap":503},"2026-08-07",54.882,54.8574,0.1722,0.31,293.709088,54.8954,{"date":505,"open":303,"high":412,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":63,"vwap":510},"2026-08-06",54.6852,-0.1229,-0.22,524.610487,54.8564,{"date":512,"open":451,"high":451,"low":513,"close":514,"change":515,"percent_change":196,"volume":516,"transactions":517,"vwap":518},"2026-08-05",54.6901,54.8081,-0.0375,2381.256582,42,54.8359,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":189,"vwap":525},"2026-08-04",54.8456,0.3756,0.69,61.300787,54.7516,{"date":527,"open":219,"high":237,"low":219,"close":237,"change":528,"percent_change":145,"volume":529,"transactions":530,"vwap":531},"2026-08-03",0.2075,1547.821205,131,54.4208,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":423,"volume":538,"transactions":359,"vwap":539},"2026-07-31",54.16,54.2625,54.11,0.0189,885.123121,54.1561,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",54.165,54.33,54.2436,0.4095,0.76,3180.905448,28,54.244,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":314,"volume":555,"transactions":291,"vwap":556},"2026-07-29",54.08,53.8341,-0.2677,1182.397474,54.0069,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":376,"vwap":564},"2026-07-28",54.21,54.1018,-0.0868,-0.16,2409.062796,54.095,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":485,"volume":570,"transactions":283,"vwap":571},"2026-07-27",54.22,54.1886,0.0537,340.675187,54.2115,{"date":573,"open":574,"high":219,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":266,"vwap":580},"2026-07-24",54.26,54.114,54.1349,-0.0298,-0.06,687.111497,54.1978,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":298,"volume":586,"transactions":359,"vwap":587},"2026-07-23",54.28,54.1647,-0.1945,764.403521,54.2459,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":493,"volume":594,"transactions":330,"vwap":595},"2026-07-22",54.51,54.355,54.3592,-0.0768,348.34817,54.4319,{"date":597,"open":218,"high":598,"low":218,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",54.436,0.2529,0.47,3471.307469,656,54.3219,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",54.1831,-0.1719,-0.32,173.311676,125,54.2663,{"date":613,"open":614,"high":615,"low":614,"close":591,"change":616,"percent_change":485,"volume":617,"transactions":359,"vwap":618},"2026-07-17",54.1,54.4,0.0544,1030.504569,54.3245,{"date":620,"open":590,"high":590,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",54.3006,-0.3599,-0.66,694.205452,167,54.4095,{"date":628,"open":295,"high":629,"low":630,"close":631,"change":632,"percent_change":50,"volume":633,"transactions":634,"vwap":635},"2026-07-15",54.71,54.52,54.6605,0.2676,3022.486256,45,54.602,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-14",54.3929,0.0924,0.17,187.354019,70,54.4755,{"date":645,"open":237,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-13",54.48,54.3005,-0.2395,-0.44,1601.557036,63,54.4731,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-10",54.68,54.69,54.54,0,1500,{"date":661,"open":662,"high":662,"low":657,"close":657,"change":223,"percent_change":150,"volume":663,"transactions":9,"vwap":657},"2026-07-09",54.66,400,{"date":665,"open":666,"high":666,"low":218,"close":667,"change":493,"percent_change":415,"volume":668,"transactions":9,"vwap":667},"2026-07-08",54.36,54.35,300,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",54.49,-0.2,-0.37,100,{"date":676,"open":295,"high":629,"low":295,"close":656,"change":256,"percent_change":257,"volume":668,"transactions":9,"vwap":656},"2026-07-06",{"date":678,"open":263,"high":295,"low":679,"close":679,"change":204,"percent_change":508,"volume":680,"transactions":9,"vwap":679},"2026-07-02",54.43,800,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":674,"transactions":9,"vwap":683},"2026-07-01",54.55,-0.17,-0.31,{"date":687,"open":372,"high":372,"low":372,"close":372,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":372},"2026-06-30",0.18,0.33,200,{"date":692,"open":270,"high":657,"low":270,"close":657,"change":105,"percent_change":693,"volume":680,"transactions":9,"vwap":657},"2026-06-29",0.11,{"date":695,"open":671,"high":671,"low":679,"close":646,"change":696,"percent_change":289,"volume":697,"transactions":9,"vwap":646},"2026-06-26",-0.13,700,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":21,"percent_change":702,"volume":668,"transactions":9,"vwap":701},"2026-06-25",54.67,54.61,0.39,{"date":704,"open":263,"high":263,"low":615,"close":615,"change":705,"percent_change":706,"volume":663,"transactions":9,"vwap":615},"2026-06-24",-0.28,-0.51,{"date":708,"open":709,"high":709,"low":655,"close":655,"change":314,"percent_change":710,"volume":663,"transactions":9,"vwap":655},"2026-06-23",54.74,-0.89,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":659,"transactions":9,"vwap":715},"2026-06-22",55.34,55.080002,55.17,0.13,0.24,{"date":719,"open":714,"high":714,"low":720,"close":720,"change":721,"percent_change":722,"volume":663,"transactions":9,"vwap":720},"2026-06-18",55.040001,0.37,0.68,{"date":724,"open":725,"high":354,"low":700,"close":700,"change":281,"percent_change":726,"volume":727,"transactions":9,"vwap":700},"2026-06-17",54.85,-0.15,900,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":663,"transactions":9,"vwap":731},"2026-06-16",54.91,54.75,-0.56,-1.01,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":690,"transactions":9,"vwap":736},"2026-06-15",55.31,0.71,1.3,{"date":740,"open":741,"high":372,"low":741,"close":742,"change":688,"percent_change":689,"volume":743,"transactions":9,"vwap":742},"2026-06-12",54.58,54.6,600,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":690,"transactions":9,"vwap":746},"2026-06-11",54.42,0.56,1.04,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":705,"percent_change":753,"volume":663,"transactions":9,"vwap":752},"2026-06-10",54,53.86,-0.52,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":187,"percent_change":758,"volume":663,"transactions":9,"vwap":757},"2026-06-09",54.5,54.14,0.07,{"date":760,"open":757,"high":757,"low":761,"close":761,"change":762,"percent_change":721,"volume":743,"transactions":9,"vwap":761},"2026-06-08",54.099998,0.2,{"date":764,"open":657,"high":657,"low":765,"close":765,"change":766,"percent_change":767,"volume":697,"transactions":9,"vwap":765},"2026-06-05",53.9,-0.8,-1.46,{"date":769,"open":770,"high":255,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-04",54.64,54.7,0.12,0.22,2100,{"date":776,"open":731,"high":777,"low":741,"close":741,"change":672,"percent_change":673,"volume":778,"transactions":9,"vwap":741},"2026-06-03",54.86,2900,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":758,"percent_change":716,"volume":690,"transactions":9,"vwap":781},"2026-06-02",54.78,{"date":783,"open":771,"high":784,"low":785,"close":629,"change":640,"percent_change":501,"volume":172,"transactions":9,"vwap":629},"2026-06-01",54.97,54.63,{"date":787,"open":657,"high":657,"low":657,"close":657,"change":248,"percent_change":788,"volume":690,"transactions":9,"vwap":657},"2026-05-29",-0.09,{"date":790,"open":756,"high":791,"low":756,"close":791,"change":792,"percent_change":640,"volume":690,"transactions":9,"vwap":791},"2026-05-28",54.59,0.09,{"date":794,"open":657,"high":657,"low":679,"close":756,"change":436,"percent_change":187,"volume":697,"transactions":9,"vwap":756},"2026-05-27",{"date":796,"open":679,"high":646,"low":219,"close":646,"change":125,"percent_change":157,"volume":797,"transactions":9,"vwap":646},"2026-05-26",1200,{"date":799,"open":17,"high":17,"low":800,"close":800,"change":105,"percent_change":693,"volume":668,"transactions":9,"vwap":800},"2026-05-22",54.080002,{"date":802,"open":803,"high":220,"low":803,"close":804,"change":357,"percent_change":805,"volume":680,"transactions":9,"vwap":804},"2026-05-21",53.94,54.02,0.3,{"date":807,"open":808,"high":809,"low":808,"close":752,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":752},"2026-05-20",53.57,53.98,0.41,0.77,37700,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":672,"percent_change":673,"volume":663,"transactions":9,"vwap":816},"2026-05-19",53.6,53.45,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":196,"volume":668,"transactions":9,"vwap":820},"2026-05-18",53.8,53.65,-0.04,{"date":823,"open":803,"high":803,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-15",53.69,-0.46,-0.85,8600,{"date":829,"open":218,"high":218,"low":830,"close":830,"change":831,"percent_change":466,"volume":832,"transactions":9,"vwap":830},"2026-05-14",54.15,0.08,1700,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":688,"percent_change":689,"volume":680,"transactions":9,"vwap":836},"2026-05-13",53.96,54.07,53.95,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":212,"percent_change":843,"volume":172,"transactions":9,"vwap":842},"2026-05-12",54.12,53.87,53.89,-0.5,{"date":845,"open":219,"high":219,"low":534,"close":534,"change":436,"percent_change":187,"volume":846,"transactions":9,"vwap":534},"2026-05-11",2000,{"date":848,"open":567,"high":849,"low":850,"close":757,"change":436,"percent_change":187,"volume":851,"transactions":9,"vwap":757},"2026-05-08",54.25,54.13,500,{"date":853,"open":679,"high":679,"low":840,"close":840,"change":788,"percent_change":684,"volume":674,"transactions":9,"vwap":840},"2026-05-07",{"date":855,"open":830,"high":856,"low":830,"close":559,"change":485,"percent_change":688,"volume":857,"transactions":9,"vwap":559},"2026-05-06",54.32,3500,{"date":859,"open":765,"high":536,"low":765,"close":536,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":536},"2026-05-05",0.63,1.18,1400,{"date":864,"open":815,"high":815,"low":865,"close":865,"change":196,"percent_change":696,"volume":743,"transactions":9,"vwap":865},"2026-05-04",53.48,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":105,"percent_change":693,"volume":774,"transactions":9,"vwap":869},"2026-05-01",53.7,53.55,{"date":871,"open":872,"high":815,"low":872,"close":106,"change":810,"percent_change":811,"volume":797,"transactions":9,"vwap":106},"2026-04-30",53.31,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-29",53.18,53.3,53.080002,-0.1,-0.19,4300,{"date":882,"open":872,"high":872,"low":875,"close":875,"change":443,"percent_change":322,"volume":663,"transactions":9,"vwap":875},"2026-04-28",{"date":884,"open":885,"high":886,"low":885,"close":886,"change":110,"percent_change":399,"volume":668,"transactions":9,"vwap":886},"2026-04-27",53.28,53.36,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":223,"percent_change":891,"volume":674,"transactions":9,"vwap":890},"2026-04-24",53.25,53.37,0.36,{"date":893,"open":894,"high":894,"low":895,"close":875,"change":726,"percent_change":705,"volume":896,"transactions":9,"vwap":875},"2026-04-23",53.32,53.02,2700,{"date":898,"open":876,"high":899,"low":876,"close":900,"change":21,"percent_change":125,"volume":743,"transactions":9,"vwap":900},"2026-04-22",53.41,53.33,{"date":902,"open":890,"high":106,"low":903,"close":903,"change":289,"percent_change":904,"volume":797,"transactions":9,"vwap":903},"2026-04-21",53.12,-0.45,{"date":906,"open":886,"high":886,"low":886,"close":886,"change":399,"percent_change":821,"volume":674,"transactions":9,"vwap":886},"2026-04-20",{"date":908,"open":886,"high":909,"low":886,"close":909,"change":717,"percent_change":910,"volume":697,"transactions":9,"vwap":909},"2026-04-17",53.38,0.45,{"date":912,"open":875,"high":875,"low":913,"close":914,"change":762,"percent_change":145,"volume":915,"transactions":9,"vwap":914},"2026-04-16",52.99,53.14,3800,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":423,"percent_change":105,"volume":743,"transactions":9,"vwap":919},"2026-04-15",53.029999,52.94,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":668,"transactions":9,"vwap":922},"2026-04-14",52.91,0.23,0.44,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":21,"percent_change":125,"volume":862,"transactions":9,"vwap":929},"2026-04-13",52.46,52.78,52.68,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":436,"percent_change":187,"volume":846,"transactions":9,"vwap":935},"2026-04-10",52.6,52.77,52.34,52.47,{"date":937,"open":938,"high":927,"low":939,"close":940,"change":941,"percent_change":467,"volume":851,"transactions":9,"vwap":940},"2026-04-09",52.42,52.27,52.45,0.14,{"date":943,"open":927,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-08",52.57,52.28,52.31,0.59,1.14,3200,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":788,"percent_change":684,"volume":663,"transactions":9,"vwap":953},"2026-04-07",51.61,51.72,51.58,{"date":956,"open":957,"high":958,"low":953,"close":959,"change":923,"percent_change":910,"volume":960,"transactions":9,"vwap":959},"2026-04-06",51.74,51.85,51.81,3000,{"date":962,"open":963,"high":964,"low":963,"close":954,"change":696,"percent_change":366,"volume":862,"transactions":9,"vwap":954},"2026-04-02",51.43,51.66,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":357,"percent_change":501,"volume":674,"transactions":9,"vwap":967},"2026-04-01",51.71,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":743,"transactions":9,"vwap":971},"2026-03-31",51.57,51.55,0.65,1.28,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":696,"percent_change":366,"volume":668,"transactions":9,"vwap":977},"2026-03-30",51.080002,50.9,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":289,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-27",51.049999,50.96,51.029999,-0.47,35700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":673,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-26",51.4,51.45,51.17,51.27,-0.72,1800,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":562,"percent_change":685,"volume":663,"transactions":9,"vwap":995},"2026-03-25",51.64,{"date":997,"open":998,"high":999,"low":1000,"close":998,"change":1001,"percent_change":485,"volume":727,"transactions":9,"vwap":998},"2026-03-24",51.8,51.89,51.62,0.05,{"date":1003,"open":952,"high":1004,"low":952,"close":1005,"change":1006,"percent_change":347,"volume":697,"transactions":9,"vwap":1005},"2026-03-23",51.79,51.75,0.43,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-20",51.54,51.2,51.32,-0.48,-0.93,1300,{"date":1016,"open":967,"high":1017,"low":970,"close":998,"change":231,"percent_change":1018,"volume":1019,"transactions":9,"vwap":998},"2026-03-19",51.83,-0.21,2500,{"date":1021,"open":1022,"high":1022,"low":999,"close":1023,"change":684,"percent_change":444,"volume":1024,"transactions":9,"vwap":1023},"2026-03-18",52.049999,51.91,1100,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":792,"percent_change":640,"volume":1014,"transactions":9,"vwap":1029},"2026-03-17",52.16,52.0099983,52.080002,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":256,"percent_change":1034,"volume":663,"transactions":9,"vwap":1033},"2026-03-16",52.040001,51.99,0.5,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":248,"percent_change":878,"volume":1014,"transactions":9,"vwap":1038},"2026-03-13",51.82,51.73,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":337,"percent_change":1042,"volume":674,"transactions":9,"vwap":1041},"2026-03-12",51.78,-0.75,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":658,"percent_change":658,"volume":674,"transactions":9,"vwap":1045},"2026-03-11",52.17,{"date":1047,"open":1033,"high":1045,"low":1033,"close":1045,"change":436,"percent_change":187,"volume":663,"transactions":9,"vwap":1045},"2026-03-10",{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":923,"percent_change":924,"volume":690,"transactions":9,"vwap":1050},"2026-03-09",52.15,{"date":1052,"open":1032,"high":1053,"low":1054,"close":1054,"change":705,"percent_change":1055,"volume":690,"transactions":9,"vwap":1054},"2026-03-06",52.13,51.92,-0.54,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1058,"change":705,"percent_change":1060,"volume":960,"transactions":9,"vwap":1058},"2026-03-05",52.2,51.95,-0.53,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":772,"percent_change":923,"volume":674,"transactions":9,"vwap":1063},"2026-03-04",52.48,{"date":1065,"open":945,"high":1066,"low":1067,"close":1066,"change":825,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-03",52.36,52.24,-0.87,4100,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":578,"volume":774,"transactions":9,"vwap":1074},"2026-03-02",52.72,52.9,52.82,-0.03,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":562,"percent_change":1081,"volume":862,"transactions":9,"vwap":1080},"2026-02-27",52.87,52.98,52.85,-0.3,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":212,"percent_change":706,"volume":668,"transactions":9,"vwap":1085},"2026-02-26",52.93,53.0099983,{"date":1087,"open":899,"high":1088,"low":1089,"close":885,"change":145,"percent_change":1090,"volume":697,"transactions":9,"vwap":885},"2026-02-25",53.42,53.24,0.72,{"date":1092,"open":1093,"high":919,"low":1093,"close":1073,"change":21,"percent_change":125,"volume":851,"transactions":9,"vwap":1073},"2026-02-24",52.67,{"date":1095,"open":928,"high":928,"low":1096,"close":1096,"change":1097,"percent_change":991,"volume":851,"transactions":9,"vwap":1096},"2026-02-23",52.69,-0.38,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":805,"percent_change":1101,"volume":851,"transactions":9,"vwap":1100},"2026-02-20",53.07,0.57,{"date":1103,"open":929,"high":933,"low":929,"close":933,"change":399,"percent_change":821,"volume":1104,"transactions":9,"vwap":933},"2026-02-19",16500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":485,"percent_change":223,"volume":743,"transactions":9,"vwap":1108},"2026-02-18",52.74,52.79,{"date":1110,"open":1096,"high":1096,"low":1096,"close":1096,"change":1111,"percent_change":436,"volume":690,"transactions":9,"vwap":1096},"2026-02-17",0.01,{"date":1113,"open":1114,"high":1114,"low":929,"close":929,"change":485,"percent_change":223,"volume":697,"transactions":9,"vwap":929},"2026-02-13",52.8,{"date":1116,"open":1084,"high":1084,"low":1117,"close":1117,"change":705,"percent_change":1060,"volume":659,"transactions":9,"vwap":1117},"2026-02-12",52.58,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":105,"percent_change":693,"volume":674,"transactions":9,"vwap":1120},"2026-02-11",52.86,{"date":1122,"open":919,"high":1123,"low":1096,"close":1114,"change":658,"percent_change":658,"volume":1014,"transactions":9,"vwap":1114},"2026-02-10",52.95,{"date":1125,"open":1126,"high":1126,"low":1114,"close":1114,"change":772,"percent_change":923,"volume":668,"transactions":9,"vwap":1114},"2026-02-09",52.92,{"date":1128,"open":1129,"high":933,"low":1130,"close":929,"change":390,"percent_change":43,"volume":992,"transactions":9,"vwap":929},"2026-02-06",52.65,52.52,{"date":1132,"open":1133,"high":1134,"low":1027,"close":1027,"change":289,"percent_change":825,"volume":851,"transactions":9,"vwap":1027},"2026-02-05",52.33,52.39,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":726,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-04",52.59,52.89,52.18,52.4,-0.29,7900,{"date":1144,"open":1145,"high":1145,"low":1063,"close":1146,"change":196,"percent_change":696,"volume":697,"transactions":9,"vwap":1146},"2026-02-03",52.7,52.55,{"date":1148,"open":1107,"high":1149,"low":1150,"close":1150,"change":120,"percent_change":257,"volume":680,"transactions":9,"vwap":1150},"2026-02-02",52.75,52.62,{"date":1152,"open":1146,"high":944,"low":934,"close":1153,"change":684,"percent_change":608,"volume":1154,"transactions":9,"vwap":1153},"2026-01-30",52.37,3900,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1001,"percent_change":485,"volume":674,"transactions":9,"vwap":1157},"2026-01-29",52.54,{"date":1159,"open":932,"high":1093,"low":940,"close":1160,"change":110,"percent_change":399,"volume":896,"transactions":9,"vwap":1160},"2026-01-28",52.49,{"date":1162,"open":1117,"high":1117,"low":1163,"close":1163,"change":693,"percent_change":21,"volume":851,"transactions":9,"vwap":1163},"2026-01-27",52.5,{"date":1165,"open":1160,"high":1117,"low":1134,"close":1134,"change":281,"percent_change":726,"volume":1166,"transactions":9,"vwap":1134},"2026-01-26",3100,{"date":1168,"open":1134,"high":1169,"low":1133,"close":935,"change":204,"percent_change":1170,"volume":1171,"transactions":9,"vwap":935},"2026-01-23",52.56,-0.23,3700,{"date":1173,"open":1145,"high":1145,"low":1130,"close":1137,"change":640,"percent_change":140,"volume":862,"transactions":9,"vwap":1137},"2026-01-22",{"date":1175,"open":1176,"high":938,"low":1177,"close":938,"change":256,"percent_change":1034,"volume":915,"transactions":9,"vwap":938},"2026-01-21",52.35,52.14,{"date":1179,"open":1180,"high":1027,"low":1180,"close":1027,"change":685,"percent_change":1181,"volume":663,"transactions":9,"vwap":1027},"2026-01-20",52.12,-0.59,{"date":1183,"open":1184,"high":935,"low":1184,"close":935,"change":1111,"percent_change":436,"volume":851,"transactions":9,"vwap":935},"2026-01-16",52.38,{"date":1186,"open":927,"high":1063,"low":1153,"close":927,"change":466,"percent_change":1187,"volume":1166,"transactions":9,"vwap":927},"2026-01-15",0.29,{"date":1189,"open":1190,"high":1153,"low":1058,"close":946,"change":485,"percent_change":223,"volume":862,"transactions":9,"vwap":946},"2026-01-14",52.26,{"date":1192,"open":1139,"high":1193,"low":1050,"close":1193,"change":281,"percent_change":726,"volume":727,"transactions":9,"vwap":1193},"2026-01-13",52.21,{"date":1195,"open":1139,"high":1196,"low":1139,"close":1196,"change":693,"percent_change":21,"volume":797,"transactions":9,"vwap":1196},"2026-01-12",52.29,{"date":1198,"open":1199,"high":1199,"low":1033,"close":1139,"change":758,"percent_change":716,"volume":846,"transactions":9,"vwap":1139},"2026-01-09",52.23,{"date":1201,"open":1058,"high":1058,"low":1202,"close":1202,"change":773,"percent_change":1203,"volume":727,"transactions":9,"vwap":1202},"2026-01-08",52.11,0.42,{"date":1205,"open":1023,"high":1027,"low":1206,"close":999,"change":493,"percent_change":212,"volume":1207,"transactions":9,"vwap":999},"2026-01-07",51.88,12000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":716,"percent_change":120,"volume":846,"transactions":9,"vwap":1211},"2026-01-06",52.099998,52.029999,{"date":1213,"open":1033,"high":1033,"low":1214,"close":1214,"change":773,"percent_change":1006,"volume":663,"transactions":9,"vwap":1214},"2026-01-05",51.9,{"date":1216,"open":1041,"high":1041,"low":1217,"close":1217,"change":693,"percent_change":21,"volume":680,"transactions":9,"vwap":1217},"2026-01-02",51.68,{"date":1219,"open":954,"high":1041,"low":1220,"close":970,"change":485,"percent_change":223,"volume":1014,"transactions":9,"vwap":970},"2025-12-31",51.46,{"date":1222,"open":1005,"high":1005,"low":1220,"close":1223,"change":415,"percent_change":843,"volume":896,"transactions":9,"vwap":1223},"2025-12-30",51.47,{"date":1225,"open":1226,"high":1038,"low":1226,"close":1038,"change":105,"percent_change":772,"volume":697,"transactions":9,"vwap":1038},"2025-12-29",51.69,{"date":1228,"open":957,"high":957,"low":1229,"close":1230,"change":399,"percent_change":821,"volume":668,"transactions":9,"vwap":1230},"2025-12-26",51.6,51.67,{"date":1232,"open":1226,"high":1226,"low":1226,"close":1226,"change":298,"percent_change":1233,"volume":674,"transactions":9,"vwap":1226},"2025-12-24",-0.69,{"date":1235,"open":1029,"high":1045,"low":1022,"close":1022,"change":1001,"percent_change":485,"volume":1236,"transactions":9,"vwap":1022},"2025-12-23",1600,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":693,"percent_change":21,"volume":851,"transactions":9,"vwap":1240},"2025-12-22",51.96,52,{"date":1242,"open":999,"high":999,"low":999,"close":999,"change":466,"percent_change":1187,"volume":674,"transactions":9,"vwap":999},"2025-12-19",{"date":1244,"open":1037,"high":1037,"low":995,"close":957,"change":716,"percent_change":120,"volume":727,"transactions":9,"vwap":957},"2025-12-18",{"date":1246,"open":1226,"high":1226,"low":1247,"close":952,"change":1075,"percent_change":578,"volume":743,"transactions":9,"vwap":952},"2025-12-17",51.5,{"date":1249,"open":1041,"high":1004,"low":1229,"close":995,"change":289,"percent_change":825,"volume":949,"transactions":9,"vwap":995},"2025-12-16",{"date":1251,"open":958,"high":999,"low":958,"close":1206,"change":1001,"percent_change":485,"volume":851,"transactions":9,"vwap":1206},"2025-12-15",{"date":1253,"open":1254,"high":1254,"low":1017,"close":1017,"change":204,"percent_change":1170,"volume":1024,"transactions":9,"vwap":1017},"2025-12-12",52.09,{"date":1256,"open":1180,"high":1180,"low":1059,"close":1059,"change":658,"percent_change":658,"volume":743,"transactions":9,"vwap":1059},"2025-12-11",{"date":1258,"open":967,"high":1059,"low":967,"close":1059,"change":716,"percent_change":120,"volume":663,"transactions":9,"vwap":1059},"2025-12-10",{"date":1260,"open":1037,"high":1037,"low":1037,"close":1037,"change":792,"percent_change":640,"volume":668,"transactions":9,"vwap":1037},"2025-12-09",{"date":1262,"open":958,"high":1263,"low":1217,"close":1038,"change":204,"percent_change":1170,"volume":1014,"transactions":9,"vwap":1038},"2025-12-08",51.93,{"date":1265,"open":1022,"high":1022,"low":958,"close":958,"change":716,"percent_change":120,"volume":1266,"transactions":9,"vwap":958},"2025-12-05",2600,{"date":1268,"open":953,"high":953,"low":953,"close":953,"change":758,"percent_change":941,"volume":668,"transactions":9,"vwap":953},"2025-12-04",{"date":1270,"open":1271,"high":998,"low":1271,"close":1272,"change":1001,"percent_change":485,"volume":727,"transactions":9,"vwap":1272},"2025-12-03",51.49,51.65,{"date":1274,"open":1275,"high":1005,"low":1275,"close":1229,"change":1111,"percent_change":436,"volume":1276,"transactions":9,"vwap":1229},"2025-12-02",51.52,2200,{"date":1278,"open":957,"high":957,"low":1279,"close":1280,"change":204,"percent_change":1170,"volume":1236,"transactions":9,"vwap":1280},"2025-12-01",51.53,51.59,{"date":1282,"open":967,"high":967,"low":967,"close":967,"change":1001,"percent_change":485,"volume":674,"transactions":9,"vwap":967},"2025-11-28",{"date":1284,"open":1285,"high":1041,"low":964,"close":964,"change":357,"percent_change":501,"volume":832,"transactions":9,"vwap":964},"2025-11-26",51.76,{"date":1287,"open":1288,"high":970,"low":1288,"close":1247,"change":773,"percent_change":1006,"volume":663,"transactions":9,"vwap":1247},"2025-11-25",51.33,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":773,"percent_change":1006,"volume":727,"transactions":9,"vwap":1293},"2025-11-24",51.34,51.35,51.28,{"date":1295,"open":24,"high":990,"low":24,"close":1296,"change":1187,"percent_change":1101,"volume":727,"transactions":9,"vwap":1296},"2025-11-21",51.060001,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1141,"percent_change":1300,"volume":663,"transactions":9,"vwap":1299},"2025-11-20",50.77,-0.57,{"date":1302,"open":1303,"high":1296,"low":1303,"close":1296,"change":110,"percent_change":399,"volume":668,"transactions":9,"vwap":1296},"2025-11-19",51.040001,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":110,"percent_change":399,"volume":697,"transactions":9,"vwap":1307},"2025-11-18",51.13,51.07,{"date":1309,"open":1310,"high":1310,"low":1311,"close":976,"change":705,"percent_change":1312,"volume":172,"transactions":9,"vwap":976},"2025-11-17",51.25,50.92,-0.55,{"date":1314,"open":1315,"high":988,"low":1291,"close":1316,"change":1001,"percent_change":485,"volume":851,"transactions":9,"vwap":1316},"2025-11-14",51.37,51.36,{"date":1318,"open":1291,"high":1291,"low":1319,"close":1319,"change":1097,"percent_change":1320,"volume":743,"transactions":9,"vwap":1319},"2025-11-13",51.31,-0.74,{"date":1322,"open":1323,"high":967,"low":1280,"close":1226,"change":658,"percent_change":658,"volume":663,"transactions":9,"vwap":1226},"2025-11-12",51.7,{"date":1325,"open":1217,"high":959,"low":1217,"close":1226,"change":423,"percent_change":105,"volume":846,"transactions":9,"vwap":1226},"2025-11-11",{"date":1327,"open":1280,"high":1226,"low":1280,"close":964,"change":256,"percent_change":1328,"volume":172,"transactions":9,"vwap":964},"2025-11-10",0.51,{"date":1330,"open":1296,"high":987,"low":1296,"close":987,"change":1111,"percent_change":436,"volume":743,"transactions":9,"vwap":987},"2025-11-07",{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1170,"percent_change":904,"volume":674,"transactions":9,"vwap":1333},"2025-11-06",51.39,{"date":1335,"open":987,"high":1285,"low":1333,"close":1000,"change":1187,"percent_change":747,"volume":832,"transactions":9,"vwap":1000},"2025-11-05",{"date":1337,"open":1338,"high":1217,"low":1319,"close":1288,"change":322,"percent_change":623,"volume":1339,"transactions":9,"vwap":1288},"2025-11-04",51.63,7400,{"date":1341,"open":1230,"high":1230,"low":1230,"close":1230,"change":658,"percent_change":658,"volume":674,"transactions":9,"vwap":1230},"2025-11-03",{"date":1343,"open":1041,"high":1041,"low":1220,"close":1230,"change":105,"percent_change":772,"volume":832,"transactions":9,"vwap":1230},"2025-10-31",{"date":1345,"open":952,"high":952,"low":952,"close":952,"change":204,"percent_change":1170,"volume":674,"transactions":9,"vwap":952},"2025-10-30",{"date":1347,"open":1348,"high":1349,"low":1038,"close":1038,"change":821,"percent_change":281,"volume":1014,"transactions":9,"vwap":1038},"2025-10-29",51.86,52.02,{"date":1351,"open":1263,"high":1059,"low":1323,"close":1352,"change":726,"percent_change":1141,"volume":1353,"transactions":9,"vwap":1352},"2025-10-28",51.77,14200,{"date":1355,"open":1239,"high":1239,"low":964,"close":1054,"change":693,"percent_change":21,"volume":1356,"transactions":9,"vwap":1054},"2025-10-27",2300,{"date":1358,"open":958,"high":1059,"low":1000,"close":959,"change":357,"percent_change":501,"volume":1359,"transactions":9,"vwap":959},"2025-10-24",6700,{"date":1361,"open":995,"high":964,"low":995,"close":1272,"change":467,"percent_change":273,"volume":659,"transactions":9,"vwap":1272},"2025-10-23",{"date":1363,"open":1292,"high":1364,"low":1292,"close":1364,"change":726,"percent_change":1141,"volume":851,"transactions":9,"vwap":1364},"2025-10-22",51.38,{"date":1366,"open":1279,"high":1279,"low":1279,"close":1279,"change":578,"percent_change":204,"volume":851,"transactions":9,"vwap":1279},"2025-10-21",{"date":1368,"open":1369,"high":1280,"low":1369,"close":1280,"change":467,"percent_change":273,"volume":663,"transactions":9,"vwap":1280},"2025-10-20",51.56,{"date":1371,"open":1291,"high":1292,"low":1011,"close":1011,"change":436,"percent_change":187,"volume":697,"transactions":9,"vwap":1011},"2025-10-17",{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":879,"percent_change":673,"volume":663,"transactions":9,"vwap":1374},"2025-10-16",51.3,{"date":1376,"open":1271,"high":1271,"low":1271,"close":1271,"change":466,"percent_change":1187,"volume":668,"transactions":9,"vwap":1271},"2025-10-15",{"date":1378,"open":1291,"high":1291,"low":1291,"close":1291,"change":792,"percent_change":688,"volume":674,"transactions":9,"vwap":1291},"2025-10-14",{"date":1380,"open":1381,"high":1310,"low":976,"close":1310,"change":702,"percent_change":811,"volume":727,"transactions":9,"vwap":1310},"2025-10-13",51.16,{"date":1383,"open":1288,"high":1288,"low":1384,"close":1384,"change":706,"percent_change":1385,"volume":680,"transactions":9,"vwap":1384},"2025-10-10",50.86,-0.99,{"date":1387,"open":1247,"high":1247,"low":1315,"close":1315,"change":281,"percent_change":562,"volume":727,"transactions":9,"vwap":1315},"2025-10-09",{"date":1389,"open":1390,"high":1391,"low":1319,"close":988,"change":941,"percent_change":467,"volume":172,"transactions":9,"vwap":988},"2025-10-08",51.41,51.48,{"date":1393,"open":1319,"high":1319,"low":1319,"close":1319,"change":726,"percent_change":1141,"volume":668,"transactions":9,"vwap":1319},"2025-10-07",{"date":1395,"open":1271,"high":970,"low":988,"close":1220,"change":693,"percent_change":21,"volume":1236,"transactions":9,"vwap":1220},"2025-10-06",{"date":1397,"open":1310,"high":1292,"low":1398,"close":1292,"change":831,"percent_change":357,"volume":697,"transactions":9,"vwap":1292},"2025-10-03",51.24,{"date":1400,"open":1293,"high":1293,"low":990,"close":990,"change":223,"percent_change":721,"volume":668,"transactions":9,"vwap":990},"2025-10-02",{"date":1402,"open":1381,"high":1381,"low":1307,"close":976,"change":658,"percent_change":658,"volume":697,"transactions":9,"vwap":976},"2025-10-01",{"date":1404,"open":981,"high":976,"low":981,"close":976,"change":187,"percent_change":831,"volume":680,"transactions":9,"vwap":976},"2025-09-30",{"date":1406,"open":982,"high":1303,"low":982,"close":1303,"change":792,"percent_change":688,"volume":851,"transactions":9,"vwap":1303},"2025-09-29",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":831,"percent_change":357,"volume":674,"transactions":9,"vwap":1409},"2025-09-26",50.95,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":726,"percent_change":1141,"volume":690,"transactions":9,"vwap":1412},"2025-09-25",50.87,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":668,"transactions":9,"vwap":1415},"2025-09-24",51.02,-0.43,-0.84,{"date":1419,"open":988,"high":988,"low":988,"close":988,"change":423,"percent_change":105,"volume":690,"transactions":9,"vwap":988},"2025-09-23",{"date":1421,"open":1288,"high":1223,"low":1398,"close":1422,"change":436,"percent_change":187,"volume":680,"transactions":9,"vwap":1422},"2025-09-22",51.42,{"date":1424,"open":1223,"high":1223,"low":1011,"close":987,"change":1111,"percent_change":436,"volume":659,"transactions":9,"vwap":987},"2025-09-19",{"date":1426,"open":1293,"high":1333,"low":1293,"close":1333,"change":21,"percent_change":810,"volume":727,"transactions":9,"vwap":1333},"2025-09-18",{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":436,"percent_change":187,"volume":690,"transactions":9,"vwap":1429},"2025-09-17",51.18,{"date":1431,"open":1381,"high":1381,"low":1381,"close":1381,"change":1075,"percent_change":578,"volume":668,"transactions":9,"vwap":1381},"2025-09-16",{"date":1433,"open":1429,"high":1434,"low":976,"close":1434,"change":187,"percent_change":831,"volume":851,"transactions":9,"vwap":1434},"2025-09-15",51.19,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":658,"percent_change":658,"volume":727,"transactions":9,"vwap":1439},"2025-09-12",51.29,51.12,51.15,{"date":1441,"open":1442,"high":1439,"low":1442,"close":1439,"change":21,"percent_change":810,"volume":743,"transactions":9,"vwap":1439},"2025-09-11",51,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":831,"percent_change":357,"volume":1356,"transactions":9,"vwap":1447},"2025-09-10",50.99,50.88,50.94,{"date":1449,"open":1311,"high":1311,"low":1384,"close":1384,"change":110,"percent_change":399,"volume":862,"transactions":9,"vwap":1384},"2025-09-09",{"date":1451,"open":1452,"high":1412,"low":1452,"close":1412,"change":831,"percent_change":357,"volume":668,"transactions":9,"vwap":1412},"2025-09-08",49.91,{"date":1454,"open":1384,"high":1384,"low":24,"close":1455,"change":187,"percent_change":831,"volume":1014,"transactions":9,"vwap":1455},"2025-09-05",50.79,{"date":1457,"open":24,"high":1458,"low":24,"close":1459,"change":716,"percent_change":256,"volume":727,"transactions":9,"vwap":1459},"2025-09-04",50.84,50.75,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":423,"percent_change":105,"volume":743,"transactions":9,"vwap":1463},"2025-09-03",50.48,50.62,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":788,"percent_change":443,"volume":851,"transactions":9,"vwap":1467},"2025-09-02",50.45,50.59,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":788,"percent_change":443,"volume":697,"transactions":9,"vwap":1471},"2025-08-29",50.54,50.68,{"date":1473,"open":1459,"high":1384,"low":1459,"close":1299,"change":423,"percent_change":105,"volume":727,"transactions":9,"vwap":1299},"2025-08-28",{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":423,"percent_change":105,"volume":674,"transactions":9,"vwap":1476},"2025-08-27",50.74,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":436,"percent_change":187,"volume":674,"transactions":9,"vwap":1479},"2025-08-26",50.71,{"date":1481,"open":24,"high":1458,"low":1482,"close":1483,"change":1075,"percent_change":578,"volume":1014,"transactions":9,"vwap":1483},"2025-08-25",50.6,50.69,{"date":1485,"open":1486,"high":1487,"low":1486,"close":24,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":24},"2025-08-22",50.63,50.78,0.34,0.67,2400,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":187,"percent_change":831,"volume":674,"transactions":9,"vwap":1493},"2025-08-21",50.38,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":578,"percent_change":204,"volume":690,"transactions":9,"vwap":1497},"2025-08-20",50.28,50.34,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":726,"percent_change":1081,"volume":690,"transactions":9,"vwap":1500},"2025-08-19",50.4,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":716,"percent_change":256,"volume":960,"transactions":9,"vwap":1504},"2025-08-18",50.35,50.55,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":248,"percent_change":878,"volume":851,"transactions":9,"vwap":1509},"2025-08-15",50.5,50.37,50.42,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":878,"percent_change":672,"volume":668,"transactions":9,"vwap":1512},"2025-08-14",50.47,{"date":1514,"open":1463,"high":1463,"low":1515,"close":1515,"change":773,"percent_change":924,"volume":663,"transactions":9,"vwap":1515},"2025-08-13",50.57,{"date":1517,"open":1518,"high":1503,"low":1518,"close":1503,"change":306,"percent_change":747,"volume":663,"transactions":9,"vwap":1503},"2025-08-12",50.19,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":423,"percent_change":105,"volume":663,"transactions":9,"vwap":1522},"2025-08-11",49.96,50.07,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":423,"percent_change":105,"volume":690,"transactions":9,"vwap":1526},"2025-08-08",50.14,50.040001,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1001,"percent_change":485,"volume":659,"transactions":9,"vwap":1530},"2025-08-07",50.080002,50.0099983,{"date":1532,"open":1521,"high":1521,"low":1521,"close":1521,"change":436,"percent_change":187,"volume":674,"transactions":9,"vwap":1521},"2025-08-06",{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":758,"percent_change":941,"volume":674,"transactions":9,"vwap":1535},"2025-08-05",49.94,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":21,"percent_change":1203,"volume":680,"transactions":9,"vwap":1539},"2025-08-04",49.75,49.87,{"date":1541,"open":1542,"high":1538,"low":1543,"close":1543,"change":608,"percent_change":1544,"volume":1014,"transactions":9,"vwap":1543},"2025-08-01",49.67,49.66,-0.64,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":788,"percent_change":443,"volume":846,"transactions":9,"vwap":1550},"2025-07-31",49.99,50.22,49.9,49.98,{"date":1552,"open":1553,"high":1553,"low":1522,"close":1522,"change":1075,"percent_change":578,"volume":727,"transactions":9,"vwap":1522},"2025-07-30",50.29,{"date":1555,"open":1525,"high":1525,"low":1556,"close":1556,"change":658,"percent_change":658,"volume":1014,"transactions":9,"vwap":1556},"2025-07-29",50.099998,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1556,"change":110,"percent_change":399,"volume":1014,"transactions":9,"vwap":1556},"2025-07-28",50.029999,50.12,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":658,"percent_change":658,"volume":690,"transactions":9,"vwap":1564},"2025-07-25",50.17,50.11,{"date":1566,"open":1564,"high":1564,"low":1564,"close":1564,"change":204,"percent_change":289,"volume":674,"transactions":9,"vwap":1564},"2025-07-24",{"date":1568,"open":1548,"high":1569,"low":1548,"close":1569,"change":467,"percent_change":1570,"volume":668,"transactions":9,"vwap":1569},"2025-07-23",50.23,0.54,{"date":1572,"open":1573,"high":1521,"low":1573,"close":1521,"change":399,"percent_change":821,"volume":851,"transactions":9,"vwap":1521},"2025-07-22",49.82,{"date":1575,"open":1576,"high":1550,"low":1576,"close":1550,"change":1001,"percent_change":485,"volume":663,"transactions":9,"vwap":1550},"2025-07-21",49.78,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":788,"percent_change":443,"volume":674,"transactions":9,"vwap":1579},"2025-07-18",49.93,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":466,"percent_change":805,"volume":690,"transactions":9,"vwap":1582},"2025-07-17",50.02,{"date":1584,"open":1539,"high":1539,"low":1539,"close":1539,"change":105,"percent_change":772,"volume":674,"transactions":9,"vwap":1539},"2025-07-16",{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":281,"percent_change":562,"volume":697,"transactions":9,"vwap":1587},"2025-07-15",49.81,{"date":1589,"open":1547,"high":1547,"low":1590,"close":1591,"change":105,"percent_change":772,"volume":1024,"transactions":9,"vwap":1591},"2025-07-14",49.76,49.89,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":493,"percent_change":705,"volume":743,"transactions":9,"vwap":1597},"2025-07-11",49.74,49.95,49.71,49.83,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":758,"percent_change":941,"volume":697,"transactions":9,"vwap":1601},"2025-07-10",50,49.97,{"date":1603,"open":1538,"high":1549,"low":1538,"close":1549,"change":357,"percent_change":140,"volume":690,"transactions":9,"vwap":1549},"2025-07-09",{"date":1605,"open":1606,"high":1549,"low":1606,"close":1594,"change":187,"percent_change":831,"volume":663,"transactions":9,"vwap":1594},"2025-07-08",49.62,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":562,"percent_change":608,"volume":697,"transactions":9,"vwap":1611},"2025-07-07",49.86,49.61,49.7,{"date":1613,"open":1609,"high":1609,"low":1609,"close":1609,"change":640,"percent_change":1488,"volume":690,"transactions":9,"vwap":1609},"2025-07-03",{"date":1615,"open":1616,"high":1573,"low":1616,"close":1617,"change":485,"percent_change":762,"volume":1276,"transactions":9,"vwap":1617},"2025-07-02",48.82,49.69,{"date":1619,"open":1543,"high":1543,"low":1620,"close":1621,"change":105,"percent_change":772,"volume":697,"transactions":9,"vwap":1621},"2025-07-01",49.48,49.59,{"date":1623,"open":1620,"high":1624,"low":1620,"close":1624,"change":399,"percent_change":821,"volume":663,"transactions":9,"vwap":1624},"2025-06-30",49.53,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":758,"percent_change":941,"volume":674,"transactions":9,"vwap":1627},"2025-06-27",49.55,{"date":1629,"open":1630,"high":1620,"low":1631,"close":1620,"change":941,"percent_change":306,"volume":1632,"transactions":9,"vwap":1620},"2025-06-26",49.36,49.33,6400,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1097,"percent_change":1638,"volume":680,"transactions":9,"vwap":1637},"2025-06-25",49.43,49.24,49.34,-0.76,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":717,"percent_change":50,"volume":674,"transactions":9,"vwap":1641},"2025-06-24",49.72,{"date":1643,"open":1644,"high":1620,"low":1645,"close":1620,"change":485,"percent_change":762,"volume":668,"transactions":9,"vwap":1620},"2025-06-23",49.4,49.32,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":231,"percent_change":508,"volume":674,"transactions":9,"vwap":1648},"2025-06-20",49.38,{"date":1650,"open":1624,"high":1651,"low":1652,"close":1652,"change":423,"percent_change":105,"volume":663,"transactions":9,"vwap":1652},"2025-06-18",49.65,49.49,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1655,"change":248,"percent_change":878,"volume":172,"transactions":9,"vwap":1655},"2025-06-17",49.46,49.54,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":792,"percent_change":688,"volume":663,"transactions":9,"vwap":1660},"2025-06-16",49.44,49.51,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":415,"percent_change":753,"volume":668,"transactions":9,"vwap":1665},"2025-06-13",49.47,49.41,49.42,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":248,"percent_change":878,"volume":674,"transactions":9,"vwap":1669},"2025-06-12",49.56,49.68,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":248,"percent_change":878,"volume":851,"transactions":9,"vwap":1674},"2025-06-11",49.84,49.92,49.73,{"date":1676,"open":1576,"high":1609,"low":1576,"close":1576,"change":758,"percent_change":941,"volume":1019,"transactions":9,"vwap":1576},"2025-06-10",{"date":1678,"open":1679,"high":1594,"low":1679,"close":1596,"change":105,"percent_change":772,"volume":663,"transactions":9,"vwap":1596},"2025-06-09",49.63,{"date":1681,"open":1682,"high":1651,"low":1682,"close":1651,"change":223,"percent_change":145,"volume":851,"transactions":9,"vwap":1651},"2025-06-06",49.52,{"date":1684,"open":1685,"high":1685,"low":1655,"close":1655,"change":821,"percent_change":281,"volume":663,"transactions":9,"vwap":1655},"2025-06-05",49.64,{"date":1687,"open":1542,"high":1542,"low":1630,"close":1688,"change":758,"percent_change":941,"volume":1356,"transactions":9,"vwap":1688},"2025-06-04",49.5,{"date":1690,"open":1665,"high":1635,"low":1665,"close":1635,"change":772,"percent_change":717,"volume":663,"transactions":9,"vwap":1635},"2025-06-03",{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1111,"percent_change":436,"volume":674,"transactions":9,"vwap":1693},"2025-06-02",49.31,{"date":1695,"open":1696,"high":1630,"low":1697,"close":1697,"change":187,"percent_change":831,"volume":663,"transactions":9,"vwap":1697},"2025-05-30",49.35,49.3,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":578,"percent_change":204,"volume":743,"transactions":9,"vwap":1703},"2025-05-29",49.11,49.27,49.09,49.26,{"date":1705,"open":1645,"high":1645,"low":1645,"close":1645,"change":204,"percent_change":289,"volume":663,"transactions":9,"vwap":1645},"2025-05-28",{"date":1707,"open":1636,"high":1659,"low":1636,"close":1659,"change":805,"percent_change":1708,"volume":674,"transactions":9,"vwap":1659},"2025-05-27",0.61,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":281,"percent_change":562,"volume":674,"transactions":9,"vwap":1711},"2025-05-23",49.14,{"date":1713,"open":1696,"high":1696,"low":1714,"close":1714,"change":423,"percent_change":105,"volume":663,"transactions":9,"vwap":1714},"2025-05-22",49.22,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":366,"percent_change":706,"volume":668,"transactions":9,"vwap":1718},"2025-05-21",49.12,49.19,{"date":1720,"open":1697,"high":1659,"low":1697,"close":1659,"change":110,"percent_change":399,"volume":690,"transactions":9,"vwap":1659},"2025-05-20",{"date":1722,"open":1631,"high":1627,"low":1631,"close":1723,"change":1075,"percent_change":578,"volume":743,"transactions":9,"vwap":1723},"2025-05-19",49.45,{"date":1725,"open":1726,"high":1688,"low":1727,"close":1620,"change":941,"percent_change":306,"volume":1728,"transactions":9,"vwap":1620},"2025-05-16",49.29,49.28,8900,{"date":1730,"open":1631,"high":1637,"low":1631,"close":1637,"change":758,"percent_change":941,"volume":690,"transactions":9,"vwap":1637},"2025-05-15",{"date":1732,"open":1733,"high":1644,"low":1733,"close":1701,"change":578,"percent_change":204,"volume":851,"transactions":9,"vwap":1701},"2025-05-14",49.16,{"date":1735,"open":1636,"high":1631,"low":1636,"close":1631,"change":658,"percent_change":658,"volume":690,"transactions":9,"vwap":1631},"2025-05-13",{"date":1737,"open":1727,"high":1631,"low":1727,"close":1631,"change":257,"percent_change":1738,"volume":663,"transactions":9,"vwap":1631},"2025-05-12",0.98,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":187,"percent_change":831,"volume":674,"transactions":9,"vwap":1741},"2025-05-09",48.85,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":466,"percent_change":501,"volume":674,"transactions":9,"vwap":1744},"2025-05-08",48.81,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":436,"percent_change":187,"volume":674,"transactions":9,"vwap":1747},"2025-05-07",48.66,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":204,"percent_change":366,"volume":172,"transactions":9,"vwap":1752},"2025-05-06",48.67,48.63,48.64,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":248,"percent_change":878,"volume":797,"transactions":9,"vwap":1758},"2025-05-05",48.73,48.83,48.68,48.76,{"date":1760,"open":1761,"high":1744,"low":1761,"close":1744,"change":1101,"percent_change":861,"volume":743,"transactions":9,"vwap":1744},"2025-05-02",48.65,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":493,"percent_change":1141,"volume":1768,"transactions":9,"vwap":1767},"2025-05-01",48.44,48.48,48.12,48.24,3600,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":423,"percent_change":105,"volume":674,"transactions":9,"vwap":1771},"2025-04-30",48.38,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":693,"percent_change":923,"volume":690,"transactions":9,"vwap":1775},"2025-04-29",48.16,48.35,{"date":1777,"open":1767,"high":1767,"low":1767,"close":1767,"change":105,"percent_change":772,"volume":674,"transactions":9,"vwap":1767},"2025-04-28",{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":187,"percent_change":831,"volume":674,"transactions":9,"vwap":1780},"2025-04-25",48.18,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":21,"percent_change":924,"volume":668,"transactions":9,"vwap":1783},"2025-04-24",48.14,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":306,"percent_change":947,"volume":663,"transactions":9,"vwap":1787},"2025-04-23",47.81,47.93,{"date":178,"open":174,"high":1789,"low":174,"close":1789,"change":717,"percent_change":1328,"volume":727,"transactions":9,"vwap":1789},47.65]