[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMDV":3,"homepage-market-summary":27,"stock-historical-TMDV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMDV","2026-10-07",{"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 Russell US Dividend Growers ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4466,1.21314,"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},49.5847,49.9821,-0.3974,-0.8,24.3081,54.0194,45.539,230.034846812749,47.7,1737,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":22,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},237,86338.74655,8.02,"2025-04-25",[182,185,194,203,211,218,226,233,240,248,256,263,271,280,288,295,301,308,316,322,327,333,340,346,352,358,365,371,378,385,391,397,405,411,420,427,434,441,447,453,460,466,472,477,483,490,497,504,510,516,523,529,536,543,549,556,562,569,576,582,591,598,605,611,617,622,626,632,637,642,647,652,657,662,666,670,675,680,685,691,696,701,706,711,716,722,727,732,736,739,743,747,752,756,762,768,772,780,787,793,798,802,806,813,819,824,829,834,839,846,850,855,860,867,871,875,879,885,890,894,898,903,907,911,916,921,925,930,934,938,943,948,952,957,962,966,970,975,980,986,992,997,1002,1007,1011,1016,1020,1025,1030,1035,1040,1045,1051,1056,1062,1065,1072,1076,1081,1086,1090,1093,1098,1103,1107,1112,1116,1120,1126,1131,1137,1140,1145,1150,1155,1161,1165,1171,1175,1179,1183,1188,1191,1196,1200,1205,1210,1214,1218,1223,1228,1234,1241,1246,1253,1257,1261,1265,1268,1272,1277,1281,1285,1290,1295,1300,1305,1310,1314,1318,1322,1325,1329,1333,1336,1340,1345,1350,1355,1362,1366,1370,1373,1379,1383,1388,1392,1398,1402,1408,1413,1417,1421,1424,1428,1434,1441,1445,1450,1454,1459,1463,1467,1475,1479,1484,1487,1491,1496,1501,1506,1510,1514,1519,1524,1527,1531,1535,1540,1543,1547,1552,1555,1562,1566,1570,1575,1578,1581,1585,1590,1594,1598,1602,1606,1611,1615,1619,1623,1628,1631,1635,1639,1645,1650,1655,1659,1664,1668,1672,1678,1683,1687,1692,1697,1701,1706,1710,1713,1718,1723,1729,1733,1737,1741,1745,1748,1752,1756,1761,1765,1770,1776,1780,1784,1788,1793,1798,1802,1807,1812,1817,1821,1825,1830,1834,1839,1844,1850,1854,1857,1861,1865,1870,1875,1879,1884,1887,1892,1897,1901,1905,1910,1917,1922,1927,1930,1934,1937,1941,1947,1951,1956,1961,1965,1970,1975,1979,1982,1985,1988,1992,1996,1999,2003],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},15,49.6578,{"date":186,"open":187,"high":188,"low":18,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",50.15,50.2,0.1587,0.32,2017.8371,42,50.1585,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",49.88,49.8234,0.0657,0.13,246.3081,21,49.824,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",49.7577,0.2639,0.53,20.3081,20,49.7657,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":183,"vwap":217},"2026-10-01",49.4938,-0.0404,-0.08,14.3081,49.3279,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",49.5342,-0.414,-0.83,34.3226,16,50.0739,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":209,"vwap":232},"2026-09-29",49.9482,-0.2269,-0.45,89.3281,50.0533,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":209,"vwap":239},"2026-09-28",50.1751,-0.1649,-0.33,90.3081,50.2058,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",50.34,0.2165,0.43,180.8081,17,50.3261,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":224,"vwap":255},"2026-09-24",50.74,50.1235,-0.3176,-0.63,218.3081,50.5691,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":224,"vwap":262},"2026-09-23",50.4411,-0.7072,-1.38,113.3081,50.5639,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",51.1483,0.3578,0.7,12.3081,13,51.0697,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",50.92,50.7905,-0.1243,-0.24,1980.4951,37,50.8915,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":282},"2026-09-18",50.84,50.9148,-0.3938,-0.77,143.5551,18,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":246,"vwap":294},"2026-09-17",51.3086,0.1136,0.22,16.1851,51.2936,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":156,"volume":299,"transactions":183,"vwap":300},"2026-09-16",51.195,-0.2183,63.3081,51.6376,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":246,"vwap":307},"2026-09-15",51.4133,-0.2633,-0.51,19.3081,51.4193,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",51.6766,0.1169,0.23,13.3081,14,51.7111,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":199,"volume":320,"transactions":246,"vwap":321},"2026-09-11",51.5597,0.0655,29.3081,51.5983,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":253,"volume":313,"transactions":314,"vwap":326},"2026-09-10",51.4942,-0.329,51.6125,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":313,"transactions":314,"vwap":332},"2026-09-09",51.8232,-0.5443,-1.04,52.0103,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":287,"vwap":339},"2026-09-08",52.3675,-0.425,-0.81,19.8581,52.4337,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":313,"transactions":314,"vwap":345},"2026-09-04",52.7925,-0.1623,-0.31,52.7867,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":292,"volume":350,"transactions":246,"vwap":351},"2026-09-03",52.9548,0.1167,15.3201,52.8846,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":313,"transactions":314,"vwap":357},"2026-09-02",52.8381,0.3144,0.6,52.7633,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":287,"vwap":364},"2026-09-01",52.5237,-0.2916,-0.55,16.4031,52.7068,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":313,"transactions":314,"vwap":370},"2026-08-31",52.8153,-0.5035,-0.94,52.8932,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":246,"vwap":377},"2026-08-28",53.3188,0.0383,0.07,32.3081,53.2649,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":287,"vwap":384},"2026-08-27",53.2805,-0.5411,-1.01,28.4951,53.3274,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":313,"transactions":314,"vwap":390},"2026-08-26",53.8216,0.1473,0.27,53.7589,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":208,"transactions":246,"vwap":396},"2026-08-25",53.6743,-0.2833,-0.53,53.6375,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",53.9576,0.2656,0.49,55.7421,22,53.9447,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":313,"transactions":314,"vwap":410},"2026-08-21",53.692,0.0749,0.14,53.6689,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",53.785,53.6171,-0.2158,-0.4,488.4861,25,53.7732,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":201,"vwap":426},"2026-08-19",53.8329,0.2433,0.45,58.3081,53.977,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":51,"volume":431,"transactions":432,"vwap":433},"2026-08-18",53.5896,0.0541,91.4011,19,53.7245,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":432,"vwap":440},"2026-08-17",53.5355,-0.4662,-0.86,30.3081,53.5953,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":171,"volume":445,"transactions":432,"vwap":446},"2026-08-14",54.0017,-0.0177,88.3021,53.9618,{"date":448,"open":22,"high":22,"low":22,"close":22,"change":449,"percent_change":450,"volume":451,"transactions":403,"vwap":452},"2026-08-13",0.2353,0.44,60.3081,53.9776,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":224,"vwap":459},"2026-08-12",53.7841,-0.1089,-0.2,19.3281,53.7383,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":424,"volume":464,"transactions":201,"vwap":465},"2026-08-11",53.893,0.2423,71.9441,53.8881,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":216,"transactions":183,"vwap":471},"2026-08-10",53.6507,-0.2206,-0.41,53.6216,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":312,"percent_change":244,"volume":475,"transactions":183,"vwap":476},"2026-08-07",53.8713,17.3081,53.6821,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":344,"volume":481,"transactions":183,"vwap":482},"2026-08-06",53.6413,-0.1667,192.3081,53.755,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":287,"vwap":489},"2026-08-05",53.808,0.0278,0.05,38.3081,53.831,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":314,"vwap":496},"2026-08-04",53.7802,0.5613,1.05,16.3081,53.3134,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":246,"vwap":503},"2026-08-03",53.2189,0.3782,0.72,34.4021,53.1696,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":268,"transactions":269,"vwap":509},"2026-07-31",52.8407,-0.0327,-0.06,52.7048,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":439,"transactions":209,"vwap":515},"2026-07-30",52.8734,-0.6346,-1.19,53.2729,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":314,"vwap":522},"2026-07-29",53.508,-0.3502,-0.65,23.3081,53.5226,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":268,"transactions":269,"vwap":528},"2026-07-28",53.8582,0.9077,1.71,53.7973,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":246,"vwap":535},"2026-07-27",52.9505,0.4997,0.95,36.3081,52.8406,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":246,"vwap":542},"2026-07-24",52.4508,0.7172,1.39,23.0201,52.3059,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":268,"transactions":269,"vwap":548},"2026-07-23",51.7336,-0.2939,-0.56,51.7141,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":201,"vwap":555},"2026-07-22",52.0275,0.2567,0.5,29.0271,52.0656,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":475,"transactions":183,"vwap":561},"2026-07-21",51.7708,-0.2687,-0.52,51.7418,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":287,"vwap":568},"2026-07-20",52.0395,-0.3796,-0.72,46.3081,52.1833,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":224,"vwap":575},"2026-07-17",52.4191,-0.3143,-0.6,14.5011,52.7431,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":439,"transactions":224,"vwap":581},"2026-07-16",52.7334,1.3586,2.64,52.3426,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":418,"vwap":590},"2026-07-15",51.31,51.3748,51.3,-0.021,-0.04,1627.5421,51.3094,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":183,"vwap":597},"2026-07-14",51.3958,-0.3503,-0.68,16.5021,51.5224,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":199,"volume":602,"transactions":603,"vwap":604},"2026-07-13",51.7461,0.0681,77.23295,23,51.7999,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":207,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-07-10",51.42,51.678,1.04,300,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-09",51.148,-0.151,-0.29,100,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":616,"transactions":9,"vwap":619},"2026-07-08",51.299,-0.895,-1.71,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":166,"volume":616,"transactions":9,"vwap":624},"2026-07-07",52.194,0.06,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-06",52.134,-0.32,-0.61,200,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":616,"transactions":9,"vwap":634},"2026-07-02",52.454,0.854,1.66,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":616,"transactions":9,"vwap":639},"2026-07-01",51.6,0.179,0.35,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":616,"transactions":9,"vwap":644},"2026-06-30",51.421,-0.281,-0.54,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":616,"transactions":9,"vwap":649},"2026-06-29",51.702,-0.176,-0.34,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":616,"transactions":9,"vwap":654},"2026-06-26",51.878,0.627,1.22,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":616,"transactions":9,"vwap":659},"2026-06-25",51.251,0.331,0.65,{"date":663,"open":273,"high":273,"low":273,"close":273,"change":664,"percent_change":665,"volume":616,"transactions":9,"vwap":273},"2026-06-24",0.336,0.66,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":149,"volume":616,"transactions":9,"vwap":668},"2026-06-23",50.584,0.365,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":616,"transactions":9,"vwap":672},"2026-06-22",50.219,-0.059,-0.12,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":616,"transactions":9,"vwap":677},"2026-06-18",50.278,0.201,0.4,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":616,"transactions":9,"vwap":682},"2026-06-17",50.077,-0.782,-1.54,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":610,"transactions":9,"vwap":688},"2026-06-16",51.02,50.859,0.142,0.28,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":616,"transactions":9,"vwap":693},"2026-06-15",50.717,-0.092,-0.18,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":616,"transactions":9,"vwap":698},"2026-06-12",50.809,0.345,0.68,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":616,"transactions":9,"vwap":703},"2026-06-11",50.464,0.334,0.67,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":616,"transactions":9,"vwap":708},"2026-06-10",50.13,-0.003,-0.01,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":616,"transactions":9,"vwap":713},"2026-06-09",50.133,0.765,1.55,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":610,"transactions":9,"vwap":719},"2026-06-08",49.42,49.368,-0.284,-0.57,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":616,"transactions":9,"vwap":724},"2026-06-05",49.652,0.497,1.01,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":616,"transactions":9,"vwap":729},"2026-06-04",49.155,0.383,0.79,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":651,"volume":616,"transactions":9,"vwap":734},"2026-06-03",48.772,-0.164,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":190,"percent_change":665,"volume":616,"transactions":9,"vwap":738},"2026-06-02",48.936,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":438,"volume":616,"transactions":9,"vwap":741},"2026-06-01",48.616,-0.422,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":573,"volume":616,"transactions":9,"vwap":745},"2026-05-29",49.037998,-0.298,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":616,"transactions":9,"vwap":749},"2026-05-28",49.336,-0.131,-0.26,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":71,"volume":616,"transactions":9,"vwap":754},"2026-05-27",49.467,0.164,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":616,"transactions":9,"vwap":759},"2026-05-26",49.23,49.303,0.003,0.01,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":175,"transactions":9,"vwap":765},"2026-05-22",49.22,49.3,0.277,0.57,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":71,"volume":616,"transactions":9,"vwap":770},"2026-05-21",49.022999,0.161,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-20",48.68,48.87,48.862,0.267,0.55,900,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-19",48.62,48.595,-0.243,-0.5,400,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":631,"transactions":9,"vwap":790},"2026-05-18",48.835,48.838,0.536,1.11,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":514,"volume":610,"transactions":9,"vwap":796},"2026-05-15",48.36,48.302,-0.582,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":690,"volume":616,"transactions":9,"vwap":800},"2026-05-14",48.884,0.138,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":395,"volume":616,"transactions":9,"vwap":804},"2026-05-13",48.746,-0.261,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-12",49,49.007,0.103,0.21,2300,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":631,"transactions":9,"vwap":816},"2026-05-11",48.96,48.904,-0.404,-0.82,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":616,"transactions":9,"vwap":821},"2026-05-08",49.308,-0.111,-0.22,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":616,"transactions":9,"vwap":826},"2026-05-07",49.419,-0.212,-0.43,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":616,"transactions":9,"vwap":831},"2026-05-06",49.631,0.395,0.8,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":174,"volume":616,"transactions":9,"vwap":837},"2026-05-05",49.385,49.236,0.487,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-04",49.24,48.749,-0.652,-1.32,500,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":828,"volume":616,"transactions":9,"vwap":848},"2026-05-01",49.401,-0.214,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":616,"transactions":9,"vwap":852},"2026-04-30",49.615,0.478,0.97,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":616,"transactions":9,"vwap":857},"2026-04-29",49.137,-0.66,-1.33,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-28",49.825,49.797,0.047,0.09,600,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":625,"volume":616,"transactions":9,"vwap":869},"2026-04-27",49.75,0.032,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":253,"volume":616,"transactions":9,"vwap":873},"2026-04-24",49.718,-0.313,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":792,"volume":616,"transactions":9,"vwap":877},"2026-04-23",50.030998,0.548,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":866,"transactions":9,"vwap":882},"2026-04-22",49.36,49.483,-0.332,-0.67,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":616,"transactions":9,"vwap":887},"2026-04-21",49.815,-0.383,-0.76,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":865,"volume":616,"transactions":9,"vwap":892},"2026-04-20",50.198,0.046,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":501,"percent_change":897,"volume":616,"transactions":9,"vwap":896},"2026-04-17",50.152,1.46,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":811,"volume":631,"transactions":9,"vwap":901},"2026-04-16",49.35,49.432,0.102,{"date":904,"open":758,"high":905,"low":758,"close":905,"change":906,"percent_change":222,"volume":845,"transactions":9,"vwap":905},"2026-04-15",49.33,-0.415,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":-6,"volume":616,"transactions":9,"vwap":909},"2026-04-14",49.745,-0.002,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":616,"transactions":9,"vwap":913},"2026-04-13",49.747,-0.036,-0.07,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":337,"volume":786,"transactions":9,"vwap":919},"2026-04-10",50.040001,49.783,-0.407,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":174,"volume":616,"transactions":9,"vwap":923},"2026-04-09",50.19,0.499,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":616,"transactions":9,"vwap":927},"2026-04-08",49.691,1.166,2.4,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":276,"volume":616,"transactions":9,"vwap":932},"2026-04-07",48.525,-0.119,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":487,"volume":616,"transactions":9,"vwap":936},"2026-04-06",48.644,0.022,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":375,"volume":845,"transactions":9,"vwap":941},"2026-04-02",48.565,48.622,0.033,{"date":944,"open":782,"high":782,"low":945,"close":945,"change":946,"percent_change":389,"volume":947,"transactions":9,"vwap":945},"2026-04-01",48.589,0.131,700,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":149,"volume":616,"transactions":9,"vwap":950},"2026-03-31",48.458,0.351,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":631,"transactions":9,"vwap":954},"2026-03-30",48.107,0.094,0.2,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":156,"volume":845,"transactions":9,"vwap":960},"2026-03-27",48.11,48.013,-0.202,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":171,"volume":616,"transactions":9,"vwap":964},"2026-03-26",48.215,-0.014,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":199,"volume":616,"transactions":9,"vwap":968},"2026-03-25",48.229,0.065,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":312,"volume":610,"transactions":9,"vwap":973},"2026-03-24",48.3,48.164,0.11,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":897,"volume":866,"transactions":9,"vwap":978},"2026-03-23",48.4,48.054001,0.691,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":845,"transactions":9,"vwap":983},"2026-03-20",47.3,47.363,-0.647,-1.35,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":786,"transactions":9,"vwap":989},"2026-03-19",48,48.0099983,-0.232,-0.48,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":616,"transactions":9,"vwap":994},"2026-03-18",48.242,-0.905,-1.84,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":616,"transactions":9,"vwap":999},"2026-03-17",49.147,-0.072,-0.15,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":641,"volume":631,"transactions":9,"vwap":1005},"2026-03-16",49.38,49.219,0.171,{"date":1008,"open":808,"high":1009,"low":808,"close":1009,"change":771,"percent_change":71,"volume":1010,"transactions":9,"vwap":1009},"2026-03-13",49.048,1500,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":631,"transactions":9,"vwap":1013},"2026-03-12",48.887,-0.484,-0.98,{"date":1017,"open":869,"high":869,"low":1018,"close":1018,"change":1019,"percent_change":566,"volume":631,"transactions":9,"vwap":1018},"2026-03-11",49.371,-0.356,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":616,"transactions":9,"vwap":1022},"2026-03-10",49.727,-0.421,-0.84,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":616,"transactions":9,"vwap":1027},"2026-03-09",50.148,-0.066,-0.13,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":616,"transactions":9,"vwap":1032},"2026-03-06",50.214,-0.447,-0.88,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":786,"transactions":9,"vwap":1037},"2026-03-05",50.661,-0.822,-1.6,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":616,"transactions":9,"vwap":1042},"2026-03-04",51.483,-0.109,-0.21,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1034,"volume":845,"transactions":9,"vwap":1048},"2026-03-03",51,51.592,50.85,-0.456,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":616,"transactions":9,"vwap":1053},"2026-03-02",52.048,0.014,0.03,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":631,"transactions":9,"vwap":1059},"2026-02-27",51.884,52.034,0.15,0.29,{"date":1063,"open":1064,"high":1058,"low":1064,"close":1058,"change":974,"percent_change":811,"volume":631,"transactions":9,"vwap":1058},"2026-02-26",51.88,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1010,"transactions":9,"vwap":1068},"2026-02-25",51.62,51.774,51.585,-0.325,-0.62,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":553,"volume":616,"transactions":9,"vwap":1074},"2026-02-24",52.098999,0.257,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":616,"transactions":9,"vwap":1078},"2026-02-23",51.842,-0.358,-0.69,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":616,"transactions":9,"vwap":1083},"2026-02-20",52.2,0.192,0.37,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":828,"volume":616,"transactions":9,"vwap":1088},"2026-02-19",52.0079994,-0.223,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":694,"percent_change":695,"volume":616,"transactions":9,"vwap":1092},"2026-02-18",52.231,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":616,"transactions":9,"vwap":1095},"2026-02-17",52.323,-0.199,-0.38,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":616,"transactions":9,"vwap":1100},"2026-02-13",52.522,0.203,0.39,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":915,"volume":616,"transactions":9,"vwap":1105},"2026-02-12",52.319,-0.037,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":616,"transactions":9,"vwap":1109},"2026-02-11",52.356,0.266,0.51,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":501,"volume":616,"transactions":9,"vwap":1114},"2026-02-10",52.09,0.374,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":253,"volume":616,"transactions":9,"vwap":1118},"2026-02-09",51.716,-0.327,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":616,"transactions":9,"vwap":1123},"2026-02-06",52.0099983,52.042999,0.579,1.13,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":616,"transactions":9,"vwap":1128},"2026-02-05",51.464,-0.081,-0.16,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":631,"transactions":9,"vwap":1134},"2026-02-04",50.539,51.545,1.006,1.99,{"date":1138,"open":1133,"high":1133,"low":1133,"close":1133,"change":1139,"percent_change":726,"volume":616,"transactions":9,"vwap":1133},"2026-02-03",0.505,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":616,"transactions":9,"vwap":1142},"2026-02-02",50.034,0.368,0.74,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":616,"transactions":9,"vwap":1147},"2026-01-30",49.666,0.415,0.84,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":616,"transactions":9,"vwap":1152},"2026-01-29",49.251,0.314,0.64,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":651,"percent_change":1080,"volume":1160,"transactions":9,"vwap":1159},"2026-01-28",49.18,48.85,48.937,1900,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":199,"volume":616,"transactions":9,"vwap":1163},"2026-01-27",49.277,0.063,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":610,"transactions":9,"vwap":1168},"2026-01-26",49.16,49.214,0.086,0.18,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":595,"volume":616,"transactions":9,"vwap":1173},"2026-01-23",49.128,-0.336,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1097,"volume":616,"transactions":9,"vwap":1177},"2026-01-22",49.464,-0.188,{"date":1180,"open":724,"high":724,"low":724,"close":724,"change":1181,"percent_change":1182,"volume":616,"transactions":9,"vwap":724},"2026-01-21",0.636,1.3,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":616,"transactions":9,"vwap":1185},"2026-01-20",49.015999,-0.574,-1.16,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":735,"percent_change":237,"volume":616,"transactions":9,"vwap":1190},"2026-01-16",49.59,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":501,"volume":631,"transactions":9,"vwap":1194},"2026-01-15",49.72,49.754,0.358,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":356,"percent_change":1199,"volume":616,"transactions":9,"vwap":1198},"2026-01-14",49.396,1.23,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":616,"transactions":9,"vwap":1202},"2026-01-13",48.796,0.146,0.3,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":616,"transactions":9,"vwap":1207},"2026-01-12",48.65,0.202,0.42,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":244,"volume":616,"transactions":9,"vwap":1212},"2026-01-09",48.448,0.206,{"date":1215,"open":994,"high":994,"low":994,"close":994,"change":1216,"percent_change":1217,"volume":616,"transactions":9,"vwap":994},"2026-01-08",0.799,1.68,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":616,"transactions":9,"vwap":1220},"2026-01-07",47.443,-0.341,-0.71,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":616,"transactions":9,"vwap":1225},"2026-01-06",47.784,0.392,0.83,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":610,"transactions":9,"vwap":1231},"2026-01-05",47.41,47.392,0.356,0.76,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":947,"transactions":9,"vwap":1238},"2026-01-02",47.080002,47.0099983,47.035999,0.087,0.19,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":616,"transactions":9,"vwap":1243},"2025-12-31",46.949,-0.353,-0.75,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":779,"transactions":9,"vwap":1250},"2025-12-30",47.21,47.31,47.302,-0.045,-0.1,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":588,"percent_change":215,"volume":616,"transactions":9,"vwap":1256},"2025-12-29",47.43,47.347,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":587,"percent_change":588,"volume":610,"transactions":9,"vwap":1260},"2025-12-26",47.26,47.387,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1029,"percent_change":1264,"volume":616,"transactions":9,"vwap":1263},"2025-12-24",47.408,-0.27,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":784,"percent_change":305,"volume":616,"transactions":9,"vwap":1267},"2025-12-23",47.538,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":679,"volume":616,"transactions":9,"vwap":1270},"2025-12-22",47.781,0.189,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":818,"volume":631,"transactions":9,"vwap":1275},"2025-12-19",47.826,47.592,-0.394,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":230,"volume":616,"transactions":9,"vwap":1279},"2025-12-18",47.986,-0.218,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":679,"volume":631,"transactions":9,"vwap":1283},"2025-12-17",48.204,0.193,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":94,"volume":947,"transactions":9,"vwap":1288},"2025-12-16",48.16,48.011002,-0.36,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1102,"volume":631,"transactions":9,"vwap":1293},"2025-12-15",48.2,48.371,0.187,{"date":1296,"open":964,"high":964,"low":1297,"close":1298,"change":1299,"percent_change":244,"volume":786,"transactions":9,"vwap":1298},"2025-12-12",48.15,48.184,0.205,{"date":1301,"open":959,"high":959,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":616,"transactions":9,"vwap":1302},"2025-12-11",47.979,0.521,1.1,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":715,"volume":631,"transactions":9,"vwap":1308},"2025-12-10",47.09,47.458,0.725,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":674,"volume":616,"transactions":9,"vwap":1312},"2025-12-09",46.733,-0.054,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":331,"volume":616,"transactions":9,"vwap":1316},"2025-12-08",46.787,-0.49,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1055,"volume":616,"transactions":9,"vwap":1320},"2025-12-05",47.277,0.012,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1130,"percent_change":651,"volume":616,"transactions":9,"vwap":1324},"2025-12-04",47.265,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":778,"volume":616,"transactions":9,"vwap":1327},"2025-12-03",47.425,0.26,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":823,"percent_change":1332,"volume":616,"transactions":9,"vwap":1331},"2025-12-02",47.165,-0.46,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":961,"percent_change":156,"volume":616,"transactions":9,"vwap":1335},"2025-12-01",47.385,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1060,"volume":616,"transactions":9,"vwap":1338},"2025-11-28",47.587,0.073,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":424,"volume":866,"transactions":9,"vwap":1343},"2025-11-26",47.54,47.514,0.213,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":616,"transactions":9,"vwap":1347},"2025-11-25",47.301,0.737,1.58,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":305,"volume":631,"transactions":9,"vwap":1353},"2025-11-24",46.66,46.564,-0.239,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":610,"transactions":9,"vwap":1359},"2025-11-21",46.88,47.049999,46.803,0.847,1.84,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":199,"volume":616,"transactions":9,"vwap":1364},"2025-11-20",45.956,0.059,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":646,"volume":616,"transactions":9,"vwap":1368},"2025-11-19",45.897,-0.248,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":955,"percent_change":956,"volume":631,"transactions":9,"vwap":1372},"2025-11-18",46.145,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":786,"transactions":9,"vwap":1376},"2025-11-17",46.54,46.050999,-0.502,-1.08,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1289,"volume":616,"transactions":9,"vwap":1381},"2025-11-14",46.553,-0.167,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":616,"transactions":9,"vwap":1385},"2025-11-13",46.72,-0.041,-0.09,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":761,"volume":616,"transactions":9,"vwap":1390},"2025-11-12",46.761,0.006,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":786,"transactions":9,"vwap":1395},"2025-11-11",46.67,46.755,0.501,1.08,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":409,"volume":631,"transactions":9,"vwap":1400},"2025-11-10",46.254,0.066,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":845,"transactions":9,"vwap":1405},"2025-11-07",45.98,46.188,0.391,0.85,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":616,"transactions":9,"vwap":1410},"2025-11-06",45.797,-0.138,-0.3,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":199,"volume":616,"transactions":9,"vwap":1415},"2025-11-05",45.935,0.058,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1144,"volume":616,"transactions":9,"vwap":1419},"2025-11-04",45.877,0.338,{"date":1422,"open":23,"high":23,"low":23,"close":23,"change":336,"percent_change":1423,"volume":616,"transactions":9,"vwap":23},"2025-11-03",-0.92,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":811,"volume":616,"transactions":9,"vwap":1426},"2025-10-31",45.964,0.096,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":616,"transactions":9,"vwap":1431},"2025-10-30",46.16,45.868,-0.116,-0.25,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-10-29",46.64,45.984,-1.025,-2.18,2000,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":858,"volume":616,"transactions":9,"vwap":1443},"2025-10-28",47.0089989,-0.311,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":616,"transactions":9,"vwap":1447},"2025-10-27",47.32,0.078,0.17,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":822,"percent_change":1453,"volume":631,"transactions":9,"vwap":1452},"2025-10-24",47.242,-0.23,{"date":1455,"open":1456,"high":1230,"low":1456,"close":1457,"change":1458,"percent_change":915,"volume":175,"transactions":9,"vwap":1457},"2025-10-23",47.29,47.353,-0.034,{"date":1460,"open":1461,"high":1461,"low":1260,"close":1260,"change":1462,"percent_change":237,"volume":866,"transactions":9,"vwap":1260},"2025-10-22",47.81,-0.159,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":115,"volume":616,"transactions":9,"vwap":1465},"2025-10-21",47.546,0.148,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-10-20",47.2,47.42,47.398,0.335,0.71,4300,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":669,"percent_change":1478,"volume":616,"transactions":9,"vwap":1477},"2025-10-17",47.063,0.78,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":616,"transactions":9,"vwap":1481},"2025-10-16",46.698,-0.365,-0.78,{"date":1485,"open":1477,"high":1477,"low":1477,"close":1477,"change":1129,"percent_change":1486,"volume":616,"transactions":9,"vwap":1477},"2025-10-15",-0.17,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1199,"volume":616,"transactions":9,"vwap":1489},"2025-10-14",47.144,0.575,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":487,"volume":947,"transactions":9,"vwap":1494},"2025-10-13",46.485,46.569,0.024,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":616,"transactions":9,"vwap":1498},"2025-10-10",46.545,-0.399,-0.85,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1423,"volume":631,"transactions":9,"vwap":1504},"2025-10-09",47,46.944,-0.434,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":870,"percent_change":375,"volume":616,"transactions":9,"vwap":1509},"2025-10-08",47.099998,47.378,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":457,"volume":616,"transactions":9,"vwap":1512},"2025-10-07",47.346,-0.096,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":616,"transactions":9,"vwap":1516},"2025-10-06",47.442,-0.211,-0.44,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":778,"volume":786,"transactions":9,"vwap":1522},"2025-10-03",47.65,47.653,0.261,{"date":1525,"open":1231,"high":1231,"low":1231,"close":1231,"change":1526,"percent_change":487,"volume":616,"transactions":9,"vwap":1231},"2025-10-02",0.026,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1317,"volume":616,"transactions":9,"vwap":1529},"2025-10-01",47.366,-0.235,{"date":1532,"open":1470,"high":1533,"low":1470,"close":1533,"change":1534,"percent_change":705,"volume":631,"transactions":9,"vwap":1533},"2025-09-30",47.601,0.318,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1044,"volume":631,"transactions":9,"vwap":1538},"2025-09-29",47.25,47.283,-0.099,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1226,"percent_change":1227,"volume":616,"transactions":9,"vwap":1542},"2025-09-26",47.382,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":337,"volume":616,"transactions":9,"vwap":1545},"2025-09-25",46.99,-0.385,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":616,"transactions":9,"vwap":1549},"2025-09-24",47.375,-0.307,-0.64,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":965,"percent_change":171,"volume":616,"transactions":9,"vwap":1554},"2025-09-23",47.682,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":845,"transactions":9,"vwap":1559},"2025-09-22",47.56,47.77,47.696,-0.178,-0.37,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":645,"percent_change":1565,"volume":616,"transactions":9,"vwap":1564},"2025-09-19",47.874,-0.58,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":974,"volume":616,"transactions":9,"vwap":1568},"2025-09-18",48.155,0.053,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1328,"volume":1010,"transactions":9,"vwap":1573},"2025-09-17",48.49,48.102,0.123,{"date":1576,"open":1302,"high":1302,"low":1302,"close":1302,"change":1577,"percent_change":828,"volume":616,"transactions":9,"vwap":1302},"2025-09-16",-0.205,{"date":1579,"open":1298,"high":1298,"low":1298,"close":1298,"change":1580,"percent_change":520,"volume":616,"transactions":9,"vwap":1298},"2025-09-15",-0.316,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":156,"percent_change":438,"volume":610,"transactions":9,"vwap":1584},"2025-09-12",48.63,48.5,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":616,"transactions":9,"vwap":1587},"2025-09-11",48.92,0.772,1.6,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":785,"volume":616,"transactions":9,"vwap":1592},"2025-09-10",48.148,-0.244,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":520,"volume":616,"transactions":9,"vwap":1596},"2025-09-09",48.392,-0.315,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":828,"volume":616,"transactions":9,"vwap":1600},"2025-09-08",48.707,-0.208,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1328,"volume":616,"transactions":9,"vwap":1604},"2025-09-05",48.915,0.128,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":616,"transactions":9,"vwap":1608},"2025-09-04",48.787,0.474,0.98,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":915,"volume":616,"transactions":9,"vwap":1613},"2025-09-03",48.313,-0.035,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1024,"volume":616,"transactions":9,"vwap":1617},"2025-09-02",48.348,-0.412,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":292,"volume":616,"transactions":9,"vwap":1621},"2025-08-29",48.76,0.107,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":616,"transactions":9,"vwap":1625},"2025-08-28",48.653,-0.435,-0.89,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1523,"percent_change":207,"volume":616,"transactions":9,"vwap":1630},"2025-08-27",49.088001,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1539,"percent_change":457,"volume":631,"transactions":9,"vwap":1634},"2025-08-26",48.82,48.827,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":331,"volume":631,"transactions":9,"vwap":1637},"2025-08-25",48.926,-0.516,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":631,"transactions":9,"vwap":1642},"2025-08-22",48.74,49.442,1.014,2.09,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1411,"percent_change":1649,"volume":616,"transactions":9,"vwap":1648},"2025-08-21",48.53,48.428,-0.28,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":616,"transactions":9,"vwap":1652},"2025-08-20",48.566,0.002,0,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":174,"volume":616,"transactions":9,"vwap":1657},"2025-08-19",48.564,0.48,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":344,"volume":616,"transactions":9,"vwap":1662},"2025-08-18",48.23,48.084,-0.149,{"date":1665,"open":1661,"high":1666,"low":1661,"close":1666,"change":1667,"percent_change":1518,"volume":947,"transactions":9,"vwap":1666},"2025-08-15",48.233,-0.215,{"date":1669,"open":1212,"high":1212,"low":1212,"close":1212,"change":1670,"percent_change":1671,"volume":616,"transactions":9,"vwap":1212},"2025-08-14",-0.465,-0.95,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":616,"transactions":9,"vwap":1675},"2025-08-13",48.71,48.913,0.696,1.44,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":616,"transactions":9,"vwap":1680},"2025-08-12",48.217,0.56,1.18,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":823,"volume":616,"transactions":9,"vwap":1685},"2025-08-11",47.657,-0.106,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":679,"volume":812,"transactions":9,"vwap":1690},"2025-08-08",47.84,47.763,0.191,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":292,"volume":616,"transactions":9,"vwap":1695},"2025-08-07",47.57,47.572,0.105,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":625,"volume":616,"transactions":9,"vwap":1699},"2025-08-06",47.467,0.027,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1102,"volume":616,"transactions":9,"vwap":1704},"2025-08-05",47.37,47.44,0.186,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1199,"volume":616,"transactions":9,"vwap":1708},"2025-08-04",47.254,0.572,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":827,"percent_change":230,"volume":616,"transactions":9,"vwap":1712},"2025-08-01",46.682,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":616,"transactions":9,"vwap":1715},"2025-07-31",46.894,-0.497,-1.05,{"date":1719,"open":25,"high":25,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":866,"transactions":9,"vwap":1720},"2025-07-30",47.391,-0.541,-1.13,{"date":1724,"open":1725,"high":1726,"low":1689,"close":1726,"change":1727,"percent_change":375,"volume":1728,"transactions":9,"vwap":1726},"2025-07-29",47.89,47.932,0.035,800,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1500,"volume":616,"transactions":9,"vwap":1731},"2025-07-28",47.897,-0.411,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":690,"volume":616,"transactions":9,"vwap":1735},"2025-07-25",48.308,0.137,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":35,"volume":616,"transactions":9,"vwap":1739},"2025-07-24",48.171,-0.227,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":690,"volume":616,"transactions":9,"vwap":1743},"2025-07-23",48.398,0.135,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1233,"percent_change":1589,"volume":616,"transactions":9,"vwap":1747},"2025-07-22",48.263,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":695,"volume":616,"transactions":9,"vwap":1750},"2025-07-21",47.503,-0.088,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1412,"volume":616,"transactions":9,"vwap":1754},"2025-07-18",47.591,-0.145,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":616,"transactions":9,"vwap":1758},"2025-07-17",47.736,0.41,0.87,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":661,"volume":616,"transactions":9,"vwap":1763},"2025-07-16",47.326,0.304,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":616,"transactions":9,"vwap":1767},"2025-07-15",47.021999,-0.772,-1.62,{"date":1771,"open":1772,"high":1773,"low":1703,"close":1773,"change":1774,"percent_change":166,"volume":1775,"transactions":9,"vwap":1773},"2025-07-14",47.76,47.794,0.055,2600,{"date":1777,"open":25,"high":1778,"low":25,"close":1778,"change":1779,"percent_change":818,"volume":631,"transactions":9,"vwap":1778},"2025-07-11",47.739,-0.397,{"date":1781,"open":988,"high":1782,"low":988,"close":1782,"change":1783,"percent_change":661,"volume":631,"transactions":9,"vwap":1782},"2025-07-10",48.136,0.309,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":71,"volume":616,"transactions":9,"vwap":1786},"2025-07-09",47.827,0.155,{"date":1789,"open":1255,"high":1790,"low":1255,"close":1791,"change":1792,"percent_change":641,"volume":947,"transactions":9,"vwap":1791},"2025-07-08",47.68,47.672,0.167,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":616,"transactions":9,"vwap":1795},"2025-07-07",47.505,-0.479,-1,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1170,"volume":616,"transactions":9,"vwap":1800},"2025-07-03",47.984,0.085,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":616,"transactions":9,"vwap":1804},"2025-07-02",47.899,0.221,0.46,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":616,"transactions":9,"vwap":1809},"2025-07-01",47.678,0.943,2.02,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":616,"transactions":9,"vwap":1814},"2025-06-30",46.735,0.113,0.24,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":115,"volume":616,"transactions":9,"vwap":1819},"2025-06-27",46.622,0.144,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1227,"volume":616,"transactions":9,"vwap":1823},"2025-06-26",46.478,0.384,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":616,"transactions":9,"vwap":1827},"2025-06-25",46.094002,-0.911,-1.94,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":641,"volume":616,"transactions":9,"vwap":1832},"2025-06-24",47.0050011,0.162,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":616,"transactions":9,"vwap":1836},"2025-06-23",46.843,0.688,1.49,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":616,"transactions":9,"vwap":1841},"2025-06-20",46.155,0.008,0.02,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":375,"volume":845,"transactions":9,"vwap":1848},"2025-06-18",46.11,46.32,46.147,0.034,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":438,"volume":616,"transactions":9,"vwap":1852},"2025-06-17",46.113,-0.401,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":801,"percent_change":1204,"volume":616,"transactions":9,"vwap":1856},"2025-06-16",46.514,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":684,"volume":616,"transactions":9,"vwap":1859},"2025-06-13",46.376,-0.725,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1816,"volume":616,"transactions":9,"vwap":1863},"2025-06-12",47.101,0.112,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":616,"transactions":9,"vwap":1867},"2025-06-11",46.989,-0.374,-0.79,{"date":1871,"open":982,"high":983,"low":982,"close":983,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":983},"2025-06-10",0.295,0.63,1600,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1328,"volume":616,"transactions":9,"vwap":1877},"2025-06-09",47.068001,0.121,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":616,"transactions":9,"vwap":1881},"2025-06-06",46.947,0.253,0.54,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":874,"percent_change":884,"volume":616,"transactions":9,"vwap":1886},"2025-06-05",46.694,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":616,"transactions":9,"vwap":1889},"2025-06-04",47.007,-0.279,-0.59,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":553,"volume":631,"transactions":9,"vwap":1895},"2025-06-03",46.84,47.286,0.235,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1097,"volume":616,"transactions":9,"vwap":1899},"2025-06-02",47.050999,-0.179,{"date":1902,"open":1503,"high":1903,"low":1503,"close":1903,"change":1904,"percent_change":1658,"volume":616,"transactions":9,"vwap":1903},"2025-05-30",47.23,0.224,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1654,"transactions":9,"vwap":1907},"2025-05-29",47.0060005,0.288,0.62,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-05-28",46.91,46.718,-0.529,-1.12,1100,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":631,"transactions":9,"vwap":1919},"2025-05-27",47.247,0.748,1.61,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1387,"volume":631,"transactions":9,"vwap":1925},"2025-05-23",46.46,46.499,-0.044,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1601,"percent_change":1518,"volume":1654,"transactions":9,"vwap":1929},"2025-05-22",46.543,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":100,"volume":616,"transactions":9,"vwap":1932},"2025-05-21",46.751,-0.854,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":695,"percent_change":1097,"volume":616,"transactions":9,"vwap":1936},"2025-05-20",47.605,{"date":1938,"open":1521,"high":1939,"low":1521,"close":1939,"change":1940,"percent_change":166,"volume":631,"transactions":9,"vwap":1939},"2025-05-19",47.785,0.057,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":610,"transactions":9,"vwap":1944},"2025-05-16",47.27,47.728,0.542,1.15,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":897,"volume":616,"transactions":9,"vwap":1949},"2025-05-15",47.186,0.681,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1483,"volume":1916,"transactions":9,"vwap":1954},"2025-05-14",46.23,46.505,-0.367,{"date":1957,"open":1508,"high":1508,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":779,"transactions":9,"vwap":1958},"2025-05-13",46.872,-0.347,-0.73,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1921,"volume":616,"transactions":9,"vwap":1963},"2025-05-12",47.219,0.75,{"date":1966,"open":1924,"high":1967,"low":1924,"close":1968,"change":1969,"percent_change":751,"volume":1874,"transactions":9,"vwap":1968},"2025-05-09",46.58,46.469,-0.122,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":616,"transactions":9,"vwap":1972},"2025-05-08",46.591,0.239,0.52,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1170,"volume":1654,"transactions":9,"vwap":1977},"2025-05-07",46.352,0.082,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":933,"percent_change":751,"volume":616,"transactions":9,"vwap":1981},"2025-05-06",46.27,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":990,"percent_change":785,"volume":1654,"transactions":9,"vwap":1984},"2025-05-05",46.389,{"date":1986,"open":1924,"high":1987,"low":1924,"close":1987,"change":207,"percent_change":1946,"volume":610,"transactions":9,"vwap":1987},"2025-05-02",46.621,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1317,"volume":616,"transactions":9,"vwap":1990},"2025-05-01",46.091,-0.226,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1001,"volume":616,"transactions":9,"vwap":1994},"2025-04-30",46.317,-0.071,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1824,"percent_change":1227,"volume":616,"transactions":9,"vwap":1998},"2025-04-29",46.388,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":51,"percent_change":292,"volume":866,"transactions":9,"vwap":2002},"2025-04-28",46.061001,46.0040016,{"date":180,"open":2004,"high":2004,"low":2004,"close":2004,"change":1654,"percent_change":1654,"volume":616,"transactions":9,"vwap":2004},45.904]