[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMDV":3,"homepage-market-summary":27,"stock-historical-EMDV":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMDV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares MSCI Emerging Markets Dividend Growers ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1846,1.919636,"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},45.8998,45.8734,0.0264,0.06,16.5941,48.73,44.309,274.8283864,36,2687,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,105,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":20,"price":104,"is_up":11},"Financials","XLF",53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},43.395,317,115607.0966,5.03,"2025-04-22",[178,181,189,198,207,214,222,229,238,244,250,258,265,272,282,291,298,306,313,320,327,333,340,347,354,363,370,378,388,397,404,410,417,423,430,436,443,450,456,465,471,478,485,493,499,506,513,520,527,534,541,548,556,562,569,576,583,593,599,606,611,616,621,627,632,639,646,653,658,663,667,673,678,683,689,694,700,704,708,714,720,725,730,735,740,745,753,759,764,769,777,781,785,790,796,801,806,811,816,821,829,834,838,842,848,852,856,861,866,871,875,879,884,890,895,900,905,911,915,919,923,928,931,935,940,946,952,956,963,970,978,982,987,991,996,1001,1007,1011,1018,1022,1027,1032,1037,1042,1047,1053,1057,1060,1068,1075,1081,1084,1089,1094,1099,1105,1109,1114,1118,1122,1128,1132,1137,1142,1151,1157,1161,1167,1172,1178,1183,1188,1191,1197,1203,1208,1213,1216,1223,1227,1230,1235,1240,1244,1248,1252,1259,1263,1268,1272,1277,1281,1285,1290,1295,1299,1303,1307,1311,1314,1317,1322,1327,1332,1335,1339,1343,1346,1351,1356,1360,1364,1368,1373,1377,1381,1385,1389,1392,1395,1401,1405,1409,1412,1417,1422,1426,1429,1432,1438,1442,1447,1453,1458,1464,1468,1472,1478,1482,1486,1488,1492,1496,1500,1505,1509,1514,1519,1523,1528,1530,1534,1538,1542,1549,1554,1557,1562,1570,1574,1578,1582,1585,1589,1593,1598,1601,1604,1607,1610,1614,1619,1622,1625,1628,1632,1635,1641,1644,1648,1653,1657,1661,1665,1668,1673,1677,1681,1685,1689,1693,1698,1703,1706,1710,1714,1720,1724,1727,1730,1734,1739,1743,1746,1750,1755,1758,1762,1765,1769,1773,1778,1782,1785,1788,1791,1794,1798,1802,1808,1812,1815,1821,1826,1831,1836,1841,1845,1851,1854,1858,1861,1865,1867,1870,1874,1879,1884,1887,1890,1894,1901,1906,1909,1913,1917,1922,1926,1930,1934,1937,1942,1946,1951,1956,1960,1963,1968,1972,1975,1978,1983,1988,1993,1998],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},15,45.9324,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",45.84,0.2285,0.5,161.5941,18,45.8495,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",45.69,45.6449,-0.0752,-0.16,311.5834,19,45.6672,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",45.620166,45.7201,-0.0566,-0.12,293.8413,24,45.6661,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":62,"vwap":213},"2026-09-28",45.7767,-0.2232,-0.49,157.5941,45.8151,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",45.9999,0.0151,0.03,26.5941,17,45.9546,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":220,"vwap":228},"2026-09-24",45.9848,-0.0662,-0.14,16.7455,46.0358,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",46.06,46.051,-0.9419,-2,212.5941,14,46.0663,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":-6,"volume":242,"transactions":179,"vwap":243},"2026-09-22",46.9929,-0.0021,16.6151,46.9682,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":21,"transactions":179,"vwap":249},"2026-09-21",46.995,0.4424,0.95,46.9508,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",46.5526,-0.0874,-0.19,15.1561,16,46.4867,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":113,"volume":263,"transactions":179,"vwap":264},"2026-09-17",46.54,46.64,0.52,187.5941,46.5463,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":236,"vwap":271},"2026-09-16",46.12,-0.4413,-0.95,13.5941,46.2017,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",46.55,46.5613,45.87,-0.3888,-0.83,844.6151,27,46.4378,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",46.68,46.9501,-0.1748,-0.37,290.3206,21,46.6952,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":187,"vwap":297},"2026-09-11",47.1249,0.0243,0.05,125.5941,47.1321,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":220,"vwap":305},"2026-09-10",47.21,47.1006,-0.417,-0.88,237.5941,47.2078,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":187,"vwap":312},"2026-09-09",47.5176,-0.2654,-0.56,17.741,47.5399,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":187,"vwap":319},"2026-09-08",47.783,-0.5688,-1.18,21.6141,47.8319,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":123,"volume":325,"transactions":256,"vwap":326},"2026-09-04",48.3737,48.3518,0.1903,133.6151,48.3704,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":270,"transactions":236,"vwap":332},"2026-09-03",48.1615,-0.0085,-0.02,48.1015,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":179,"vwap":339},"2026-09-02",48.17,0.165,0.34,53.5941,48.1587,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":196,"vwap":346},"2026-09-01",48.005,0.2651,0.56,35.7171,48.1423,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":289,"vwap":353},"2026-08-31",47.7399,0.113,0.24,80.5944,47.7855,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-28",47.7,47.6269,0.1769,0.37,1566.7739,22,47.6886,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":236,"vwap":369},"2026-08-27",47.45,-0.2383,-0.5,13.9258,47.4366,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",47.6883,-0.0699,-0.15,32.9258,20,47.7264,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-25",47.49,47.85,47.7582,0.4298,0.91,497.2168,26,47.6721,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":205,"vwap":396},"2026-08-24",47.35,47.4299,47.3284,0.0182,0.04,534.9258,47.3898,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":289,"vwap":403},"2026-08-21",47.3102,-0.0149,-0.03,103.9258,47.4692,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":394,"volume":408,"transactions":256,"vwap":409},"2026-08-20",47.3251,0.02,50.9258,47.3655,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":376,"vwap":416},"2026-08-19",47.3051,0.2935,0.62,101.8004,47.3976,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":368,"transactions":236,"vwap":422},"2026-08-18",47.0116,-0.3283,-0.69,47.0752,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":376,"vwap":429},"2026-08-17",47.3399,-0.2001,-0.42,38.0729,47.3966,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":368,"transactions":236,"vwap":435},"2026-08-14",47.54,-0.1056,-0.22,47.5453,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":179,"vwap":442},"2026-08-13",47.6456,-0.0195,-0.04,14.9258,47.6682,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":256,"vwap":449},"2026-08-12",47.6651,0.0057,0.01,16.0566,47.7439,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":368,"transactions":236,"vwap":455},"2026-08-11",47.6594,-0.1349,-0.28,47.6993,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":205,"vwap":464},"2026-08-10",47.68,47.7943,47.66,0.1044,0.22,501.5005,47.6812,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":220,"vwap":455},"2026-08-07",47.6899,0.1023,0.21,156.047,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":295,"volume":475,"transactions":476,"vwap":477},"2026-08-06",47.5876,0.0247,12.838,13,47.627,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":179,"vwap":484},"2026-08-05",47.5629,-0.3014,-0.63,16.858,47.6009,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":220,"vwap":492},"2026-08-04",47.76,47.8643,0.3843,0.81,136.838,47.7254,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":133,"volume":497,"transactions":256,"vwap":498},"2026-08-03",47.48,0.3131,63.838,47.3211,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":236,"vwap":505},"2026-07-31",47.1669,-0.0832,-0.18,17.838,47.0694,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":179,"vwap":512},"2026-07-30",47.2501,0.7733,1.66,35.838,47.1735,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":236,"vwap":519},"2026-07-29",46.4768,-0.2258,-0.48,12.9454,46.5209,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":187,"vwap":526},"2026-07-28",46.7026,0.3276,0.71,130.838,46.6135,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":236,"vwap":533},"2026-07-27",46.375,0.386,0.84,13.838,46.3046,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":220,"vwap":540},"2026-07-24",45.989,0.1947,0.43,120.838,46.131,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":179,"vwap":547},"2026-07-23",45.7943,-0.5056,-1.09,18.9906,45.8329,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":256,"vwap":555},"2026-07-22",46.39,46.2999,0.1648,0.36,228.86,46.3558,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":532,"transactions":236,"vwap":561},"2026-07-21",46.1351,0.0498,0.11,46.1671,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":179,"vwap":568},"2026-07-20",46.0853,0.266,0.58,69.838,46.1759,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":407,"volume":574,"transactions":256,"vwap":575},"2026-07-17",45.7,45.8193,0.0086,501.3598,45.7006,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":236,"vwap":582},"2026-07-16",45.8107,-0.1347,-0.29,12.9468,45.8426,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-15",45.94,46.04,45.9454,0.4443,0.98,578.838,30,45.992,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":374,"volume":597,"transactions":236,"vwap":598},"2026-07-14",45.5011,-0.0669,13.2358,45.5104,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":256,"vwap":605},"2026-07-13",45.568,-0.301,-0.66,34.5939,45.7444,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":56,"volume":610,"transactions":9,"vwap":608},"2026-07-10",45.869,0.54,100,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":610,"transactions":9,"vwap":613},"2026-07-09",45.329,0.056,0.12,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":610,"transactions":9,"vwap":618},"2026-07-08",45.273,0.066,0.15,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-07",45.207,-0.298,-0.65,400,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":414,"volume":631,"transactions":9,"vwap":629},"2026-07-06",45.505,0.281,500,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":626,"transactions":9,"vwap":636},"2026-07-02",45.344,45.38,45.224,0.285,0.63,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":254,"volume":645,"transactions":9,"vwap":643},"2026-07-01",44.98,45.064999,44.939,-0.084,1800,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-30",45.13,45.022999,-0.257,-0.57,700,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":610,"transactions":9,"vwap":655},"2026-06-29",45.28,0.13,0.29,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":610,"transactions":9,"vwap":660},"2026-06-26",45.15,-0.061,-0.13,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":367,"volume":610,"transactions":9,"vwap":665},"2026-06-25",45.211,-0.226,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":287,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-24",45.32,45.437,-0.81,200,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":610,"transactions":9,"vwap":675},"2026-06-23",45.807,-0.613,-1.32,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":118,"volume":672,"transactions":9,"vwap":681},"2026-06-22",46.47,46.42,0.117,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":287,"volume":688,"transactions":9,"vwap":686},"2026-06-18",46.49,46.303,-0.172,300,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":610,"transactions":9,"vwap":691},"2026-06-17",46.475,-0.336,-0.72,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":69,"volume":626,"transactions":9,"vwap":698},"2026-06-16",46.98,46.76,46.811,-0.509,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":538,"percent_change":703,"volume":610,"transactions":9,"vwap":702},"2026-06-15",47.32,0.92,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":123,"volume":610,"transactions":9,"vwap":706},"2026-06-12",46.89,0.185,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":626,"transactions":9,"vwap":711},"2026-06-11",46.28,46.705,0.614,1.33,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":394,"volume":719,"transactions":9,"vwap":717},"2026-06-10",46.33,46.091,0.018,2200,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":610,"transactions":9,"vwap":722},"2026-06-09",46.073002,-0.112,-0.24,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":610,"transactions":9,"vwap":727},"2026-06-08",46.185,0.179,0.39,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":610,"transactions":9,"vwap":732},"2026-06-05",46.0060005,-1.036,-2.2,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":610,"transactions":9,"vwap":737},"2026-06-04",47.042,-0.181,-0.38,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":610,"transactions":9,"vwap":742},"2026-06-03",47.223,-0.755,-1.57,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-02",47.98,48.0099983,47.978,0.304,0.64,600,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":688,"transactions":9,"vwap":756},"2026-06-01",47.58,47.674,0.466,0.99,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":610,"transactions":9,"vwap":761},"2026-05-29",47.208,0.418,0.89,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":610,"transactions":9,"vwap":766},"2026-05-28",46.79,-0.156,-0.33,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-27",47.16,46.855,46.946,-0.334,-0.71,900,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":148,"percent_change":780,"volume":672,"transactions":9,"vwap":779},"2026-05-26",47.28,0.75,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":374,"volume":610,"transactions":9,"vwap":783},"2026-05-22",46.93,-0.069,{"date":786,"open":261,"high":787,"low":261,"close":787,"change":788,"percent_change":789,"volume":672,"transactions":9,"vwap":787},"2026-05-21",46.999,0.039,0.08,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":688,"transactions":9,"vwap":793},"2026-05-20",46.56,46.96,0.582,1.25,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":610,"transactions":9,"vwap":798},"2026-05-19",46.378,-0.325,-0.7,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":610,"transactions":9,"vwap":803},"2026-05-18",46.703,0.123,0.26,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":610,"transactions":9,"vwap":808},"2026-05-15",46.58,-0.712,-1.51,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":610,"transactions":9,"vwap":813},"2026-05-14",47.292,0.193,0.41,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":672,"transactions":9,"vwap":818},"2026-05-13",47.098999,-0.164,-0.35,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":631,"transactions":9,"vwap":826},"2026-05-12",47.25,47.315,47.24,47.263,-0.697,-1.45,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":610,"transactions":9,"vwap":831},"2026-05-11",47.96,-0.037,-0.08,{"date":835,"open":381,"high":836,"low":381,"close":836,"change":837,"percent_change":589,"volume":672,"transactions":9,"vwap":836},"2026-05-08",47.997,0.467,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":421,"volume":610,"transactions":9,"vwap":840},"2026-05-07",47.53,-0.329,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":688,"transactions":9,"vwap":845},"2026-05-06",47.63,47.859,0.639,1.35,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":128,"volume":672,"transactions":9,"vwap":850},"2026-05-05",47.22,0.365,{"date":853,"open":772,"high":772,"low":772,"close":772,"change":854,"percent_change":855,"volume":610,"transactions":9,"vwap":772},"2026-05-04",-0.447,-0.94,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":610,"transactions":9,"vwap":858},"2026-05-01",47.302,-0.053,-0.11,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":610,"transactions":9,"vwap":863},"2026-04-30",47.355,0.519,1.11,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":610,"transactions":9,"vwap":868},"2026-04-29",46.836,-0.284,-0.6,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":427,"volume":610,"transactions":9,"vwap":873},"2026-04-28",47.12,-0.197,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":454,"volume":610,"transactions":9,"vwap":877},"2026-04-27",47.317,-0.131,{"date":880,"open":850,"high":881,"low":850,"close":881,"change":882,"percent_change":883,"volume":631,"transactions":9,"vwap":881},"2026-04-24",47.448,-0.026,-0.05,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":652,"transactions":9,"vwap":887},"2026-04-23",47.6,47.474,-0.43,-0.9,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":610,"transactions":9,"vwap":892},"2026-04-22",47.904,0.157,0.33,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":610,"transactions":9,"vwap":897},"2026-04-21",47.747,-0.619,-1.28,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":610,"transactions":9,"vwap":902},"2026-04-20",48.366,-0.111,-0.23,{"date":906,"open":907,"high":22,"low":908,"close":908,"change":909,"percent_change":910,"volume":752,"transactions":9,"vwap":908},"2026-04-17",48.72,48.477,0.587,1.23,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":20,"percent_change":656,"volume":626,"transactions":9,"vwap":914},"2026-04-16",47.93,47.89,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":336,"percent_change":148,"volume":610,"transactions":9,"vwap":918},"2026-04-15",47.795,47.83,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":566,"volume":610,"transactions":9,"vwap":921},"2026-04-14",47.665,0.275,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":610,"transactions":9,"vwap":925},"2026-04-13",47.39,0.224,0.47,{"date":929,"open":823,"high":823,"low":930,"close":930,"change":874,"percent_change":427,"volume":672,"transactions":9,"vwap":930},"2026-04-10",47.166,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":656,"percent_change":934,"volume":610,"transactions":9,"vwap":933},"2026-04-09",47.363,0.28,{"date":936,"open":850,"high":937,"low":850,"close":937,"change":938,"percent_change":939,"volume":626,"transactions":9,"vwap":937},"2026-04-08",47.233,1.467,3.21,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":626,"transactions":9,"vwap":943},"2026-04-07",45.53,45.766,-0.214,-0.47,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":672,"transactions":9,"vwap":949},"2026-04-06",45.961,45.98,0.001,0,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":447,"volume":610,"transactions":9,"vwap":954},"2026-04-02",45.979,0.004,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":652,"transactions":9,"vwap":960},"2026-04-01",46.0099983,45.85,45.975,0.191,0.42,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":969,"volume":170,"transactions":9,"vwap":966},"2026-03-31",45.5,45.784,45.47,0.967,2.16,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":503,"volume":977,"transactions":9,"vwap":975},"2026-03-30",44.63,44.95,44.62,44.817,-0.079,4100,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":287,"volume":610,"transactions":9,"vwap":980},"2026-03-27",44.896,-0.166,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":610,"transactions":9,"vwap":984},"2026-03-26",45.062,-0.591,-1.29,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":510,"volume":610,"transactions":9,"vwap":989},"2026-03-25",45.653,0.744,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":610,"transactions":9,"vwap":993},"2026-03-24",44.909,-0.542,-1.19,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":610,"transactions":9,"vwap":998},"2026-03-23",45.451,0.491,1.09,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":626,"transactions":9,"vwap":1004},"2026-03-20",45.41,44.96,-0.806,-1.76,{"date":1008,"open":1009,"high":943,"low":1009,"close":943,"change":1010,"percent_change":384,"volume":610,"transactions":9,"vwap":943},"2026-03-19",45.49,0.411,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-18",45.35,45.355,-0.771,-1.67,1300,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":462,"volume":610,"transactions":9,"vwap":1020},"2026-03-17",46.126,0.101,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":815,"percent_change":63,"volume":652,"transactions":9,"vwap":1026},"2026-03-16",46.02,46.07,46.025002,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":610,"transactions":9,"vwap":1029},"2026-03-13",45.615,-0.167,-0.36,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":610,"transactions":9,"vwap":1034},"2026-03-12",45.782,-0.458,-0.99,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":610,"transactions":9,"vwap":1039},"2026-03-11",46.24,0.107,0.23,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":894,"volume":610,"transactions":9,"vwap":1045},"2026-03-10",46.3,46.133,0.152,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":688,"transactions":9,"vwap":1050},"2026-03-09",45.17,45.981,0.437,0.96,{"date":1054,"open":1003,"high":1055,"low":1003,"close":1055,"change":1056,"percent_change":662,"volume":610,"transactions":9,"vwap":1055},"2026-03-06",45.544,-0.059,{"date":1058,"open":965,"high":1059,"low":1013,"close":1059,"change":799,"percent_change":775,"volume":776,"transactions":9,"vwap":1059},"2026-03-05",45.603,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1063},"2026-03-04",45.68,45.928,45.67,0.125,0.27,1100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":752,"transactions":9,"vwap":1071},"2026-03-03",45.74,45.803,45.64,-1.126,-2.4,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":688,"transactions":9,"vwap":1078},"2026-03-02",46.77,46.929,-0.961,-2.01,{"date":1082,"open":914,"high":914,"low":914,"close":914,"change":1083,"percent_change":287,"volume":672,"transactions":9,"vwap":914},"2026-02-27",-0.177,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":610,"transactions":9,"vwap":1086},"2026-02-26",48.067001,-0.248,-0.51,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":538,"volume":1067,"transactions":9,"vwap":1092},"2026-02-25",48.14,48.315,0.207,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":610,"transactions":9,"vwap":1096},"2026-02-24",48.108,0.334,0.7,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":672,"transactions":9,"vwap":1102},"2026-02-23",48.060001,47.774,-0.475,-0.98,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":763,"volume":610,"transactions":9,"vwap":1107},"2026-02-20",48.249,0.425,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":610,"transactions":9,"vwap":1111},"2026-02-19",47.824,-0.514,-1.06,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":447,"volume":610,"transactions":9,"vwap":1116},"2026-02-18",48.338,0.006,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":185,"volume":610,"transactions":9,"vwap":1120},"2026-02-17",48.332,0.242,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":626,"transactions":9,"vwap":1125},"2026-02-13",47.79,48.09,0.09,0.19,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":841,"percent_change":1131,"volume":610,"transactions":9,"vwap":1130},"2026-02-12",48,-0.68,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":407,"volume":672,"transactions":9,"vwap":1135},"2026-02-11",48.21,48.329,0.012,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":447,"volume":626,"transactions":9,"vwap":1140},"2026-02-10",48.3,48.317,0.003,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-09",48.23,48.35,48.19,48.314,0.322,0.67,1400,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":170,"transactions":9,"vwap":1154},"2026-02-06",47.75,47.992,0.505,1.06,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":662,"volume":610,"transactions":9,"vwap":1159},"2026-02-05",47.487,-0.062,{"date":1162,"open":1153,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":170,"transactions":9,"vwap":1164},"2026-02-04",47.77,47.549,-0.154,-0.32,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":553,"volume":752,"transactions":9,"vwap":1170},"2026-02-03",47.485,47.703,0.172,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":758,"volume":1177,"transactions":9,"vwap":1175},"2026-02-02",46.91,47.531,0.465,3200,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":610,"transactions":9,"vwap":1180},"2026-01-30",47.066002,-0.375,-0.79,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":359,"percent_change":1187,"volume":688,"transactions":9,"vwap":1186},"2026-01-29",47.4,47.441,0.79,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":859,"percent_change":860,"volume":610,"transactions":9,"vwap":1190},"2026-01-28",47.070999,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":763,"volume":652,"transactions":9,"vwap":1194},"2026-01-27",47.029999,47.124,47.02,0.415,{"date":1198,"open":284,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":631,"transactions":9,"vwap":1199},"2026-01-26",46.709,46.67,0.094,0.2,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":610,"transactions":9,"vwap":1205},"2026-01-23",46.615,-0.027,-0.06,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":610,"transactions":9,"vwap":1210},"2026-01-22",46.642,0.384,0.83,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":644,"percent_change":503,"volume":610,"transactions":9,"vwap":1215},"2026-01-21",46.258,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":752,"transactions":9,"vwap":1220},"2026-01-20",46.31,46.38,46.342,-0.314,-0.67,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1165,"percent_change":768,"volume":631,"transactions":9,"vwap":1226},"2026-01-16",46.715,46.656,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":108,"percent_change":331,"volume":610,"transactions":9,"vwap":1229},"2026-01-15",46.81,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":610,"transactions":9,"vwap":1232},"2026-01-14",46.82,-0.097,-0.21,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":610,"transactions":9,"vwap":1237},"2026-01-13",46.917,-0.494,-1.04,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1010,"percent_change":1243,"volume":610,"transactions":9,"vwap":1242},"2026-01-12",47.411,0.87,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":883,"volume":672,"transactions":9,"vwap":1246},"2026-01-09",47,-0.025,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":869,"percent_change":870,"volume":610,"transactions":9,"vwap":1251},"2026-01-08",47.099998,47.025002,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1041,"volume":1258,"transactions":9,"vwap":1256},"2026-01-07",47.33,47.44,47.309,0.109,2900,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":143,"volume":610,"transactions":9,"vwap":1261},"2026-01-06",47.2,0.178,{"date":1264,"open":1232,"high":1265,"low":1229,"close":1265,"change":1266,"percent_change":1267,"volume":652,"transactions":9,"vwap":1265},"2026-01-05",47.021999,0.031,0.07,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":414,"volume":610,"transactions":9,"vwap":1270},"2026-01-02",46.991,0.291,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":672,"transactions":9,"vwap":1274},"2025-12-31",46.7,0.074,0.16,{"date":1278,"open":1279,"high":1280,"low":685,"close":1280,"change":883,"percent_change":860,"volume":688,"transactions":9,"vwap":1280},"2025-12-30",46.51,46.626,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":945,"volume":610,"transactions":9,"vwap":1283},"2025-12-29",46.676,-0.221,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":580,"volume":672,"transactions":9,"vwap":1288},"2025-12-26",46.72,46.897,-0.136,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":610,"transactions":9,"vwap":1292},"2025-12-24",47.033001,-0.437,-0.92,{"date":1296,"open":1297,"high":1298,"low":390,"close":1298,"change":1276,"percent_change":337,"volume":626,"transactions":9,"vwap":1298},"2025-12-23",47.36,47.47,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":254,"volume":610,"transactions":9,"vwap":1301},"2025-12-22",47.31,-0.089,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":729,"percent_change":1212,"volume":688,"transactions":9,"vwap":1306},"2025-12-19",47.07,47.399,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":763,"volume":610,"transactions":9,"vwap":1309},"2025-12-18",47.0089989,0.416,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":951,"percent_change":951,"volume":610,"transactions":9,"vwap":1313},"2025-12-17",46.593,{"date":1315,"open":1313,"high":1313,"low":1313,"close":1313,"change":1316,"percent_change":603,"volume":610,"transactions":9,"vwap":1313},"2025-12-16",-0.31,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":610,"transactions":9,"vwap":1319},"2025-12-15",46.903,0.142,0.3,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":610,"transactions":9,"vwap":1324},"2025-12-12",46.761,-0.343,-0.73,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":610,"transactions":9,"vwap":1329},"2025-12-11",47.104,-0.129,-0.27,{"date":1333,"open":937,"high":937,"low":937,"close":937,"change":1334,"percent_change":138,"volume":610,"transactions":9,"vwap":937},"2025-12-10",0.149,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":254,"volume":610,"transactions":9,"vwap":1337},"2025-12-09",47.084,-0.088,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":904,"volume":610,"transactions":9,"vwap":1341},"2025-12-08",47.172,-0.108,{"date":1344,"open":779,"high":779,"low":779,"close":779,"change":1345,"percent_change":469,"volume":610,"transactions":9,"vwap":779},"2025-12-05",0.1,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":610,"transactions":9,"vwap":1348},"2025-12-04",47.18,0.086,0.18,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":688,"transactions":9,"vwap":1353},"2025-12-03",47.094002,-0.094,-0.2,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":407,"volume":610,"transactions":9,"vwap":1358},"2025-12-02",47.188,0.009,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":401,"volume":610,"transactions":9,"vwap":1362},"2025-12-01",47.179,-0.012,{"date":1365,"open":696,"high":1366,"low":696,"close":1366,"change":805,"percent_change":1367,"volume":610,"transactions":9,"vwap":1366},"2025-11-28",47.191,0.55,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":123,"volume":688,"transactions":9,"vwap":1371},"2025-11-26",46.795,46.931,0.188,{"date":1374,"open":680,"high":1375,"low":680,"close":1375,"change":1376,"percent_change":35,"volume":672,"transactions":9,"vwap":1375},"2025-11-25",46.743,0.339,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1126,"volume":610,"transactions":9,"vwap":1379},"2025-11-24",46.404,0.042,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":434,"volume":672,"transactions":9,"vwap":1383},"2025-11-21",46.362,-0.103,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":367,"volume":610,"transactions":9,"vwap":1387},"2025-11-20",46.465,-0.234,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1345,"percent_change":469,"volume":610,"transactions":9,"vwap":1391},"2025-11-19",46.699,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1384,"percent_change":434,"volume":610,"transactions":9,"vwap":1394},"2025-11-18",46.599,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":631,"transactions":9,"vwap":1398},"2025-11-17",46.78,46.702,-0.583,-1.23,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":620,"volume":610,"transactions":9,"vwap":1403},"2025-11-14",47.285,0.072,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":580,"volume":610,"transactions":9,"vwap":1407},"2025-11-13",47.213,-0.137,{"date":1410,"open":390,"high":390,"low":390,"close":390,"change":1411,"percent_change":1127,"volume":610,"transactions":9,"vwap":390},"2025-11-12",0.088,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":610,"transactions":9,"vwap":1414},"2025-11-11",47.262,0.361,0.77,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":610,"transactions":9,"vwap":1419},"2025-11-10",46.901,0.817,1.77,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1206,"percent_change":1207,"volume":626,"transactions":9,"vwap":1425},"2025-11-07",45.93,46.084,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":407,"percent_change":394,"volume":610,"transactions":9,"vwap":1428},"2025-11-06",46.111,{"date":1430,"open":717,"high":717,"low":717,"close":717,"change":1431,"percent_change":751,"volume":610,"transactions":9,"vwap":717},"2025-11-05",0.293,{"date":1433,"open":571,"high":1434,"low":571,"close":1435,"change":1436,"percent_change":1437,"volume":688,"transactions":9,"vwap":1435},"2025-11-04",45.815,45.798,-0.247,-0.54,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1127,"volume":610,"transactions":9,"vwap":1440},"2025-11-03",46.044998,0.087,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":610,"transactions":9,"vwap":1444},"2025-10-31",45.958,-0.256,-0.55,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":610,"transactions":9,"vwap":1450},"2025-10-30",46.26,46.214,-0.183,-0.39,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":610,"transactions":9,"vwap":1455},"2025-10-29",46.397,-0.043,-0.09,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":20,"volume":688,"transactions":9,"vwap":1462},"2025-10-28",46.41,46.448,46.44,0.026,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":751,"volume":610,"transactions":9,"vwap":1466},"2025-10-27",46.414,0.294,{"date":1469,"open":1470,"high":267,"low":1470,"close":267,"change":1471,"percent_change":503,"volume":688,"transactions":9,"vwap":267},"2025-10-24",45.99,-0.085,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":128,"volume":652,"transactions":9,"vwap":1475},"2025-10-23",46.16,46.205,46,0.358,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":638,"volume":610,"transactions":9,"vwap":1480},"2025-10-22",45.847,0.289,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":724,"percent_change":1485,"volume":610,"transactions":9,"vwap":1484},"2025-10-21",45.558,-0.52,{"date":1487,"open":1435,"high":1435,"low":1435,"close":1435,"change":218,"percent_change":1267,"volume":610,"transactions":9,"vwap":1435},"2025-10-20",{"date":1489,"open":1070,"high":1490,"low":1070,"close":1490,"change":1491,"percent_change":657,"volume":610,"transactions":9,"vwap":1490},"2025-10-17",45.768,0.133,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":490,"volume":610,"transactions":9,"vwap":1494},"2025-10-16",45.635,0.368,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1149,"volume":610,"transactions":9,"vwap":1498},"2025-10-15",45.267,0.302,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":203,"volume":610,"transactions":9,"vwap":1503},"2025-10-14",45.02,44.965,-0.055,{"date":1506,"open":641,"high":1502,"low":641,"close":1502,"change":1507,"percent_change":1508,"volume":672,"transactions":9,"vwap":1502},"2025-10-13",0.711,1.6,{"date":1510,"open":1511,"high":1511,"low":23,"close":23,"change":1512,"percent_change":1513,"volume":776,"transactions":9,"vwap":23},"2025-10-10",45.3,-0.969,-2.14,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":262,"volume":610,"transactions":9,"vwap":1517},"2025-10-09",45.42,45.278,0.232,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1207,"volume":610,"transactions":9,"vwap":1521},"2025-10-08",45.046001,-0.029,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":610,"transactions":9,"vwap":1525},"2025-10-07",45.075001,-0.198,-0.44,{"date":1529,"open":618,"high":618,"low":618,"close":618,"change":718,"percent_change":394,"volume":610,"transactions":9,"vwap":618},"2025-10-06",{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":805,"volume":610,"transactions":9,"vwap":1532},"2025-10-03",45.255,0.119,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":723,"percent_change":1537,"volume":610,"transactions":9,"vwap":1536},"2025-10-02",45.136,-0.25,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1276,"volume":610,"transactions":9,"vwap":1540},"2025-10-01",45.248,0.071,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":950,"percent_change":951,"volume":1548,"transactions":9,"vwap":1547},"2025-09-30",45.22,45.235,45.082001,45.177,800,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":610,"transactions":9,"vwap":1551},"2025-09-29",45.176,0.256,0.57,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1030,"percent_change":287,"volume":610,"transactions":9,"vwap":1556},"2025-09-26",44.92,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":610,"transactions":9,"vwap":1559},"2025-09-25",45.087002,-0.354,-0.78,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":776,"transactions":9,"vwap":1567},"2025-09-24",45.77,45.82,45.34,45.441,-0.419,-0.91,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":580,"volume":610,"transactions":9,"vwap":1572},"2025-09-23",45.86,-0.135,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":693,"volume":610,"transactions":9,"vwap":1576},"2025-09-22",45.995,-0.332,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":434,"volume":610,"transactions":9,"vwap":1580},"2025-09-19",46.327,-0.1,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":799,"percent_change":800,"volume":610,"transactions":9,"vwap":1584},"2025-09-18",46.427,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":462,"volume":672,"transactions":9,"vwap":1587},"2025-09-17",46.752,0.102,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":789,"volume":610,"transactions":9,"vwap":1591},"2025-09-16",46.65,0.037,{"date":1594,"open":1565,"high":1205,"low":1565,"close":1595,"change":1596,"percent_change":1597,"volume":631,"transactions":9,"vwap":1595},"2025-09-15",46.613,0.064,0.14,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1284,"percent_change":945,"volume":610,"transactions":9,"vwap":1600},"2025-09-12",46.549,{"date":1602,"open":1603,"high":1077,"low":1603,"close":1077,"change":462,"percent_change":927,"volume":688,"transactions":9,"vwap":1077},"2025-09-11",46.74,{"date":1605,"open":274,"high":1606,"low":685,"close":274,"change":1040,"percent_change":1041,"volume":1177,"transactions":9,"vwap":274},"2025-09-10",46.636,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":447,"percent_change":407,"volume":610,"transactions":9,"vwap":1609},"2025-09-09",46.443,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":934,"percent_change":1613,"volume":610,"transactions":9,"vwap":1612},"2025-09-08",46.433,0.61,{"date":1615,"open":1565,"high":1616,"low":1565,"close":1617,"change":1618,"percent_change":1041,"volume":1548,"transactions":9,"vwap":1617},"2025-09-05",46.23,46.153,0.104,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1456,"percent_change":1457,"volume":610,"transactions":9,"vwap":1621},"2025-09-04",46.049,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1342,"percent_change":904,"volume":610,"transactions":9,"vwap":1624},"2025-09-03",46.091999,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1491,"percent_change":657,"volume":610,"transactions":9,"vwap":1627},"2025-09-02",46.2,{"date":1629,"open":1440,"high":1630,"low":1440,"close":1630,"change":1631,"percent_change":651,"volume":672,"transactions":9,"vwap":1630},"2025-08-29",46.067001,-0.262,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1267,"percent_change":620,"volume":610,"transactions":9,"vwap":1634},"2025-08-28",46.329,{"date":1636,"open":1637,"high":1638,"low":1025,"close":1638,"change":1639,"percent_change":1640,"volume":626,"transactions":9,"vwap":1638},"2025-08-27",46.09,46.259,-0.381,-0.82,{"date":1642,"open":261,"high":261,"low":261,"close":261,"change":944,"percent_change":1643,"volume":610,"transactions":9,"vwap":261},"2025-08-26",-0.46,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":194,"volume":610,"transactions":9,"vwap":1646},"2025-08-25",46.854,-0.076,{"date":1649,"open":1174,"high":783,"low":1174,"close":783,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":783},"2025-08-22",0.663,1.43,1200,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":295,"volume":610,"transactions":9,"vwap":1655},"2025-08-21",46.267,0.022,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":524,"volume":610,"transactions":9,"vwap":1659},"2025-08-20",46.245,0.324,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1537,"volume":610,"transactions":9,"vwap":1663},"2025-08-19",45.921,-0.117,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1491,"percent_change":657,"volume":610,"transactions":9,"vwap":1667},"2025-08-18",46.037998,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":108,"volume":672,"transactions":9,"vwap":1671},"2025-08-15",46.060001,45.905,-0.003,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":269,"volume":610,"transactions":9,"vwap":1675},"2025-08-14",45.908,-0.442,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":962,"volume":610,"transactions":9,"vwap":1679},"2025-08-13",46.35,0.196,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1121,"percent_change":1684,"volume":610,"transactions":9,"vwap":1683},"2025-08-12",46.154,0.53,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":226,"volume":610,"transactions":9,"vwap":1687},"2025-08-11",45.912,-0.064,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1581,"volume":610,"transactions":9,"vwap":1691},"2025-08-08",45.976,-0.047,{"date":1694,"open":276,"high":1695,"low":959,"close":1695,"change":1696,"percent_change":148,"volume":1697,"transactions":9,"vwap":1695},"2025-08-07",46.022999,0.162,3500,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":805,"volume":688,"transactions":9,"vwap":1701},"2025-08-06",45.76,45.861,0.121,{"date":1704,"open":1070,"high":1070,"low":1070,"close":1070,"change":1705,"percent_change":1098,"volume":610,"transactions":9,"vwap":1070},"2025-08-05",0.319,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":469,"volume":610,"transactions":9,"vwap":1708},"2025-08-04",45.421,0.097,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1664,"percent_change":1713,"volume":610,"transactions":9,"vwap":1712},"2025-08-01",45.324,-0.26,{"date":1715,"open":1716,"high":1717,"low":1567,"close":1567,"change":1718,"percent_change":1719,"volume":626,"transactions":9,"vwap":1567},"2025-07-31",45.445,45.515,-0.385,-0.84,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1643,"volume":610,"transactions":9,"vwap":1722},"2025-07-30",45.826,-0.212,{"date":1725,"open":1667,"high":1667,"low":1667,"close":1667,"change":1726,"percent_change":751,"volume":610,"transactions":9,"vwap":1667},"2025-07-29",0.295,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1723,"percent_change":1643,"volume":610,"transactions":9,"vwap":1729},"2025-07-28",45.743,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":367,"volume":610,"transactions":9,"vwap":1732},"2025-07-25",45.955,-0.229,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":610,"transactions":9,"vwap":1736},"2025-07-24",46.184,-0.371,-0.8,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1345,"percent_change":462,"volume":1652,"transactions":9,"vwap":1742},"2025-07-23",46.43,46.555,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1257,"percent_change":351,"volume":610,"transactions":9,"vwap":1745},"2025-07-22",46.455,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":804,"percent_change":1066,"volume":672,"transactions":9,"vwap":1749},"2025-07-21",46.349,46.346,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":203,"volume":610,"transactions":9,"vwap":1753},"2025-07-18",46.25,46.223,-0.057,{"date":1756,"open":710,"high":710,"low":710,"close":710,"change":1757,"percent_change":344,"volume":610,"transactions":9,"vwap":710},"2025-07-17",0.258,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":620,"volume":610,"transactions":9,"vwap":1760},"2025-07-16",46.021999,0.068,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":331,"percent_change":440,"volume":610,"transactions":9,"vwap":1764},"2025-07-15",45.954,{"date":1766,"open":1476,"high":1476,"low":1767,"close":1767,"change":1768,"percent_change":934,"volume":688,"transactions":9,"vwap":1767},"2025-07-14",45.974,0.127,{"date":1770,"open":1480,"high":1480,"low":1480,"close":1480,"change":1771,"percent_change":1772,"volume":610,"transactions":9,"vwap":1480},"2025-07-11",-0.208,-0.45,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":620,"volume":672,"transactions":9,"vwap":1776},"2025-07-10",45.95,46.055,0.067,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":20,"volume":610,"transactions":9,"vwap":1780},"2025-07-09",45.988,0.028,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1127,"percent_change":962,"volume":610,"transactions":9,"vwap":1784},"2025-07-08",45.96,{"date":1786,"open":959,"high":959,"low":1564,"close":1564,"change":1787,"percent_change":889,"volume":688,"transactions":9,"vwap":1564},"2025-07-07",-0.415,{"date":1789,"open":1752,"high":1752,"low":727,"close":727,"change":1790,"percent_change":344,"volume":672,"transactions":9,"vwap":727},"2025-07-03",0.255,{"date":1792,"open":1793,"high":960,"low":1793,"close":1424,"change":1334,"percent_change":894,"volume":752,"transactions":9,"vwap":1424},"2025-07-02",45.915,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1345,"percent_change":462,"volume":688,"transactions":9,"vwap":1797},"2025-07-01",45.735,45.781,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1187,"volume":610,"transactions":9,"vwap":1800},"2025-06-30",45.681,0.359,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":945,"volume":672,"transactions":9,"vwap":1806},"2025-06-27",45.415,45.315,45.322,-0.215,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1202,"volume":610,"transactions":9,"vwap":1810},"2025-06-26",45.537,0.092,{"date":1813,"open":1716,"high":1716,"low":1716,"close":1716,"change":1331,"percent_change":1814,"volume":610,"transactions":9,"vwap":1716},"2025-06-25",-0.59,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":610,"transactions":9,"vwap":1818},"2025-06-24",45.43,45.715,0.678,1.51,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1416,"volume":752,"transactions":9,"vwap":1824},"2025-06-23",44.76,45.036999,0.343,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":374,"volume":688,"transactions":9,"vwap":1829},"2025-06-20",44.642,44.694,-0.068,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":440,"volume":610,"transactions":9,"vwap":1834},"2025-06-18",44.69,44.762,-0.018,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":610,"transactions":9,"vwap":1838},"2025-06-17",44.78,-0.457,-1.01,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":185,"volume":610,"transactions":9,"vwap":1843},"2025-06-16",45.237,0.227,{"date":1846,"open":1847,"high":1848,"low":1556,"close":1849,"change":870,"percent_change":677,"volume":1850,"transactions":9,"vwap":1849},"2025-06-13",45.060001,45.099998,45.0099983,15400,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":108,"percent_change":331,"volume":610,"transactions":9,"vwap":1853},"2025-06-12",45.61,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1355,"volume":610,"transactions":9,"vwap":1856},"2025-06-11",45.62,-0.091,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1781,"percent_change":20,"volume":610,"transactions":9,"vwap":1860},"2025-06-10",45.711,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1518,"percent_change":1864,"volume":672,"transactions":9,"vwap":1863},"2025-06-09",45.683,0.51,{"date":1866,"open":1817,"high":998,"low":1817,"close":998,"change":1021,"percent_change":462,"volume":610,"transactions":9,"vwap":998},"2025-06-06",{"date":1868,"open":1013,"high":1013,"low":1013,"close":1013,"change":1869,"percent_change":615,"volume":610,"transactions":9,"vwap":1013},"2025-06-05",0.055,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":538,"percent_change":1052,"volume":610,"transactions":9,"vwap":1873},"2025-06-04",45.11,45.295,{"date":1875,"open":1838,"high":1876,"low":1838,"close":1877,"change":1878,"percent_change":560,"volume":626,"transactions":9,"vwap":1877},"2025-06-03",44.885,44.865,0.049,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1202,"volume":688,"transactions":9,"vwap":1882},"2025-06-02",44.77,44.816,0.089,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":854,"percent_change":1036,"volume":610,"transactions":9,"vwap":1886},"2025-05-30",44.727,{"date":1888,"open":1049,"high":1889,"low":1049,"close":1889,"change":148,"percent_change":128,"volume":626,"transactions":9,"vwap":1889},"2025-05-29",45.174,{"date":1891,"open":1833,"high":1892,"low":1833,"close":1892,"change":1893,"percent_change":1234,"volume":672,"transactions":9,"vwap":1892},"2025-05-28",44.824,-0.093,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":218,"volume":1067,"transactions":9,"vwap":1899},"2025-05-27",44.93,45,44.84,44.917,0.015,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1680,"percent_change":1905,"volume":688,"transactions":9,"vwap":1904},"2025-05-23",44.6,44.902,0.44,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":819,"percent_change":287,"volume":610,"transactions":9,"vwap":1908},"2025-05-22",44.706,{"date":1910,"open":1004,"high":1004,"low":1911,"close":1911,"change":1912,"percent_change":1267,"volume":610,"transactions":9,"vwap":1911},"2025-05-21",44.87,0.033,{"date":1914,"open":1823,"high":1915,"low":1823,"close":1915,"change":1916,"percent_change":833,"volume":610,"transactions":9,"vwap":1915},"2025-05-20",44.837,-0.038,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":833,"volume":688,"transactions":9,"vwap":1920},"2025-05-19",44.85,44.875,-0.035,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":331,"volume":610,"transactions":9,"vwap":1924},"2025-05-16",44.91,-0.008,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1713,"volume":610,"transactions":9,"vwap":1928},"2025-05-15",44.918,-0.119,{"date":1931,"open":1932,"high":1933,"low":172,"close":1824,"change":789,"percent_change":1350,"volume":170,"transactions":9,"vwap":1824},"2025-05-14",45.029999,45.24,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1359,"percent_change":407,"volume":610,"transactions":9,"vwap":1936},"2025-05-13",44.957,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":610,"transactions":9,"vwap":1939},"2025-05-12",44.948,0.844,1.91,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1672,"percent_change":108,"volume":626,"transactions":9,"vwap":1945},"2025-05-09",44.12,44.104,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":434,"volume":752,"transactions":9,"vwap":1949},"2025-05-08",44.095001,44.107,-0.099,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":610,"transactions":9,"vwap":1953},"2025-05-07",44.206,-0.379,-0.85,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1573,"percent_change":1959,"volume":610,"transactions":9,"vwap":1958},"2025-05-06",44.585,-0.3,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1350,"percent_change":123,"volume":672,"transactions":9,"vwap":1962},"2025-05-05",44.72,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":610,"transactions":9,"vwap":1965},"2025-05-02",44.54,0.724,1.65,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1471,"percent_change":254,"volume":688,"transactions":9,"vwap":1971},"2025-05-01",43.935,43.816,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1692,"percent_change":860,"volume":610,"transactions":9,"vwap":1974},"2025-04-30",43.901,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1781,"percent_change":20,"volume":610,"transactions":9,"vwap":1977},"2025-04-29",43.948,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":374,"percent_change":1982,"volume":672,"transactions":9,"vwap":1981},"2025-04-28",43.9,43.92,-0.34,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1166,"volume":672,"transactions":9,"vwap":1986},"2025-04-25",43.96,44.07,-0.143,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":610,"transactions":9,"vwap":1990},"2025-04-24",44.213,0.305,0.69,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":610,"transactions":9,"vwap":1995},"2025-04-23",43.908,0.208,0.48,{"date":176,"open":1999,"high":2000,"low":1999,"close":2000,"change":1202,"percent_change":2001,"volume":1548,"transactions":9,"vwap":2000},43.5,43.7,0.46]