[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHDV":3,"homepage-market-summary":29,"stock-historical-JHDV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHDV","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},"John Hancock U.S. High Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4479,1.13168,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.23,46.48,46.2,46.0615,0.1685,0.37,4862,48.29,38.457,508.925407236,79.1,1005,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},32.335,423,154531.351809,42.97,"2025-04-22",[181,184,191,201,210,219,226,235,243,252,259,267,274,282,289,297,304,314,322,330,339,346,353,360,366,374,384,394,402,411,417,427,433,440,448,455,463,469,476,484,492,498,506,514,522,530,537,545,551,557,564,570,576,584,592,599,607,613,619,628,635,641,648,654,659,665,669,674,679,685,690,695,700,705,710,715,720,724,732,737,741,747,752,757,761,765,770,775,779,784,789,794,799,805,811,818,826,830,834,838,843,847,851,855,860,864,868,872,877,882,887,891,898,903,909,914,919,924,928,932,937,940,944,949,954,958,962,966,970,975,980,987,991,995,998,1003,1008,1012,1017,1021,1025,1030,1035,1039,1043,1048,1053,1058,1063,1068,1072,1079,1083,1087,1092,1096,1099,1103,1107,1112,1115,1120,1124,1127,1131,1136,1140,1143,1148,1153,1158,1163,1167,1172,1176,1180,1184,1189,1194,1197,1202,1206,1211,1216,1220,1223,1228,1233,1238,1243,1247,1252,1257,1262,1267,1270,1273,1278,1282,1286,1291,1295,1299,1303,1308,1312,1317,1321,1326,1330,1334,1338,1342,1346,1349,1352,1356,1360,1365,1369,1373,1376,1382,1388,1391,1396,1400,1406,1410,1415,1419,1422,1426,1430,1433,1438,1441,1445,1450,1454,1457,1461,1466,1471,1475,1479,1483,1487,1491,1495,1499,1503,1507,1511,1514,1518,1522,1527,1531,1535,1538,1542,1545,1548,1553,1557,1561,1564,1569,1573,1577,1581,1587,1594,1601,1605,1609,1614,1618,1623,1629,1634,1638,1642,1645,1649,1653,1657,1661,1665,1670,1674,1678,1684,1689,1692,1698,1702,1705,1708,1713,1721,1724,1728,1732,1737,1740,1745,1750,1754,1759,1763,1771,1776,1782,1786,1791,1794,1797,1801,1804,1808,1813,1816,1820,1824,1828,1831,1836,1840,1844,1848,1852,1856,1859,1863,1866,1869,1873,1878,1882,1887,1891,1894,1899,1902,1905,1909,1912,1915,1918,1923,1927,1931,1935,1939,1942,1947,1950,1956,1959,1962,1967,1972,1976],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},19,46.3889,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":182,"vwap":190},"2026-10-01",45.71,0.1982,0.43,240.5162,45.729,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",46.13,46.14,45.8633,-0.0828,-0.18,39813.8493,32,46.0778,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",46.1,45.9461,-0.0521,-0.11,652.1073,44,46.0982,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",46.135,45.9982,-0.5438,-1.17,121.1073,20,46.1098,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":158,"volume":223,"transactions":224,"vwap":225},"2026-09-25",46.542,0.344,27.1073,18,46.4527,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":182,"vwap":234},"2026-09-24",46.19,46.198,46.04,-0.2531,-0.54,228.1073,46.1257,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",46.4511,-0.5342,-1.14,106.1073,17,46.8664,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":182,"vwap":251},"2026-09-22",47.09,46.8817,46.9853,0.0466,0.1,568.1073,46.9737,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":65,"volume":256,"transactions":257,"vwap":258},"2026-09-21",46.9387,0.418,37.1073,16,46.7453,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",46.5207,0.0898,0.19,49.3523,22,46.3616,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":224,"vwap":273},"2026-09-17",46.4309,0.437,0.95,17.1073,46.4326,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",45.9939,-0.3083,-0.67,13.1073,14,46.265,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":265,"vwap":288},"2026-09-15",46.3022,-0.2651,-0.57,85.1073,46.3541,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":241,"vwap":296},"2026-09-14",46.6501,46.5673,-0.448,-0.95,223.1073,46.6448,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":257,"vwap":303},"2026-09-11",47.0153,0.3552,0.76,21.2133,47.0545,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",46.73,46.74,46.6601,-0.3616,-0.77,2284.1073,53,46.7249,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",47.0217,-0.47,-0.99,54.8443,26,47.1609,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",47.4917,-0.1811,-0.38,176.1073,27,47.6372,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",47.65,47.6728,0.0814,0.17,1079.1073,24,47.6589,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":337,"vwap":345},"2026-09-03",47.5914,0.4065,0.86,57.1073,47.3745,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":337,"vwap":352},"2026-09-02",47.1849,0.2921,0.62,200.1073,47.1839,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":337,"vwap":359},"2026-09-01",46.8928,-0.3093,-0.66,34.1073,46.9241,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":223,"transactions":182,"vwap":365},"2026-08-31",47.2021,-0.2946,-0.62,47.2771,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":265,"vwap":373},"2026-08-28",47.92,47.4967,-0.3513,-0.73,137.2123,47.8814,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",47.82,47.848,47.8199,0.2412,0.51,753.1073,29,47.8201,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",47.56,47.6068,47.49,0.0662,0.14,330.1073,21,47.518,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":392,"vwap":401},"2026-08-25",47.485,47.5406,0.125,0.26,639.1073,47.4866,{"date":403,"open":404,"high":388,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",47.44,47.4156,-0.1463,-0.31,1733.2153,31,47.4708,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":279,"transactions":280,"vwap":416},"2026-08-21",47.5619,0.1085,0.23,47.6081,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",47.63,47.64,47.4534,-0.1683,-0.35,4895.20822,28,47.6317,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":-6,"volume":431,"transactions":257,"vwap":432},"2026-08-19",47.6217,-0.0002,15.1073,47.7209,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":224,"vwap":439},"2026-08-18",47.6219,-0.4685,-0.97,19.0237,47.8691,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":337,"vwap":447},"2026-08-17",48.275,48.0904,-0.1719,-0.36,628.0655,48.2435,{"date":449,"open":24,"high":24,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":425,"vwap":454},"2026-08-14",48.2623,-0.0247,-0.05,1062.0655,48.2856,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",48.287,0.4056,0.85,36.0239,15,48.231,{"date":464,"open":373,"high":373,"low":373,"close":373,"change":465,"percent_change":466,"volume":467,"transactions":461,"vwap":468},"2026-08-12",0.3016,0.63,14.0447,47.8925,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":217,"vwap":475},"2026-08-11",47.5798,0.052,0.11,95.0447,47.7077,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":182,"vwap":483},"2026-08-10",47.69,47.5278,-0.3082,-0.64,220.0447,47.6769,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":224,"vwap":491},"2026-08-07",47.79,47.836,0.3034,0.64,613.0447,47.7921,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":317,"volume":496,"transactions":224,"vwap":497},"2026-08-06",47.5326,-0.2243,49.0447,47.6371,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",47.7569,0.0112,0.02,54.0447,23,47.8142,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",47.7457,0.7887,1.68,479.0447,77,47.6058,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":257,"vwap":521},"2026-08-03",46.76,46.957,0.3841,0.82,247.0447,46.7721,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",46.5729,0.006,0.01,12.0447,13,46.5162,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":280,"vwap":536},"2026-07-30",46.5669,0.6618,1.44,13.0447,46.4847,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":265,"vwap":544},"2026-07-29",46.25,45.9051,-0.8149,-1.74,470.0447,46.2582,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":535,"transactions":528,"vwap":550},"2026-07-28",46.72,0.0985,0.21,46.5734,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":467,"transactions":461,"vwap":556},"2026-07-27",46.6215,0.0147,0.03,46.7698,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":257,"vwap":563},"2026-07-24",46.6068,-0.0102,-0.02,14.1967,46.6327,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":318,"volume":568,"transactions":461,"vwap":569},"2026-07-23",46.617,-0.4669,15.0447,46.7207,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":415,"volume":574,"transactions":461,"vwap":575},"2026-07-22",47.0839,0.1062,33.0447,47.058,{"date":577,"open":307,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":265,"vwap":583},"2026-07-21",46.9777,46.7399,0.6012,1.3,901.05172,46.8065,{"date":585,"open":306,"high":306,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":64,"vwap":591},"2026-07-20",46.37,46.3765,-0.1804,-0.39,535.0447,46.738,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":257,"vwap":598},"2026-07-17",46.5569,-0.1987,-0.42,52.0447,46.505,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":182,"vwap":606},"2026-07-16",46.66,46.7556,-0.0698,-0.15,156.151669,46.6662,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":111,"volume":611,"transactions":182,"vwap":612},"2026-07-15",46.8254,-0.0038,27.0447,46.9469,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":335,"volume":617,"transactions":224,"vwap":618},"2026-07-14",46.8292,0.0782,19.0447,46.7803,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":392,"vwap":627},"2026-07-13",46.99,46.75,46.751,-0.454,-0.96,1746.0447,46.8552,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",47.13,47.205,0.272,0.58,300,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":88,"volume":640,"transactions":9,"vwap":638},"2026-07-09",47.16,46.933,0.474,400,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-08",46.43,46.459,-0.103,-0.22,1100,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":604,"volume":173,"transactions":9,"vwap":652},"2026-07-07",46.65,46.52,46.562,-0.069,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":380,"volume":658,"transactions":9,"vwap":656},"2026-07-06",46.631,0.236,200,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-02",46.395,-0.076,-0.16,100,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":371,"volume":664,"transactions":9,"vwap":667},"2026-07-01",46.471,-0.342,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":664,"transactions":9,"vwap":671},"2026-06-30",46.813,0.242,0.52,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":664,"transactions":9,"vwap":676},"2026-06-29",46.571,0.327,0.71,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":658,"transactions":9,"vwap":682},"2026-06-26",46.27,46.244,-0.413,-0.89,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":664,"transactions":9,"vwap":687},"2026-06-25",46.657,0.274,0.59,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":664,"transactions":9,"vwap":692},"2026-06-24",46.383,-0.2,-0.43,{"date":696,"open":516,"high":516,"low":697,"close":697,"change":698,"percent_change":699,"volume":658,"transactions":9,"vwap":697},"2026-06-23",46.583,-0.667,-1.41,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":664,"transactions":9,"vwap":702},"2026-06-22",47.25,0.182,0.39,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":664,"transactions":9,"vwap":707},"2026-06-18",47.068001,0.412,0.88,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":294,"volume":634,"transactions":9,"vwap":713},"2026-06-17",47.15,46.656,-0.447,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":664,"transactions":9,"vwap":717},"2026-06-16",47.103,-0.354,-0.75,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":88,"volume":664,"transactions":9,"vwap":722},"2026-06-15",47.457,0.479,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-06-12",46.84,46.978,46.655,0.324,0.69,30100,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":664,"transactions":9,"vwap":734},"2026-06-11",46.654,0.852,1.86,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":719,"volume":664,"transactions":9,"vwap":739},"2026-06-10",45.802,-0.345,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":664,"transactions":9,"vwap":744},"2026-06-09",45.47,46.147,-0.039,-0.08,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":664,"transactions":9,"vwap":749},"2026-06-08",46.186,0.139,0.3,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":664,"transactions":9,"vwap":754},"2026-06-05",46.047001,-1.05,-2.23,{"date":758,"open":712,"high":712,"low":759,"close":759,"change":760,"percent_change":249,"volume":664,"transactions":9,"vwap":759},"2026-06-04",47.097,0.049,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":755,"volume":664,"transactions":9,"vwap":763},"2026-06-03",47.048,-0.5,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":664,"transactions":9,"vwap":767},"2026-06-02",47.548,0.372,0.79,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":664,"transactions":9,"vwap":772},"2026-06-01",47.176,0.439,0.94,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":51,"volume":664,"transactions":9,"vwap":777},"2026-05-29",46.737,0.227,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":549,"percent_change":783,"volume":658,"transactions":9,"vwap":782},"2026-05-28",46.53,46.51,0.45,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":664,"transactions":9,"vwap":786},"2026-05-27",46.3,-0.034,-0.07,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":664,"transactions":9,"vwap":791},"2026-05-26",46.334,0.297,0.65,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":664,"transactions":9,"vwap":796},"2026-05-22",46.036999,0.252,0.55,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":793,"volume":634,"transactions":9,"vwap":802},"2026-05-21",45.55,45.785,45.425,0.295,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":658,"transactions":9,"vwap":808},"2026-05-20",45.465,45.49,0.512,1.14,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":173,"transactions":9,"vwap":815},"2026-05-19",44.91,45.18,44.978,-0.154,-0.34,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-18",45.3,45.13,45.132,-0.138,-0.3,800,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":239,"volume":664,"transactions":9,"vwap":828},"2026-05-15",45.27,-0.524,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":270,"percent_change":833,"volume":658,"transactions":9,"vwap":832},"2026-05-14",45.794,0.96,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":549,"volume":664,"transactions":9,"vwap":836},"2026-05-13",45.357,0.093,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":664,"transactions":9,"vwap":840},"2026-05-12",45.264,-0.013,-0.03,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":633,"volume":664,"transactions":9,"vwap":845},"2026-05-11",45.277,0.259,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":833,"volume":664,"transactions":9,"vwap":849},"2026-05-08",45.018002,0.426,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":481,"volume":664,"transactions":9,"vwap":853},"2026-05-07",44.592,-0.287,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":664,"transactions":9,"vwap":857},"2026-05-06",44.879,0.659,1.49,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":44,"volume":664,"transactions":9,"vwap":862},"2026-05-05",44.22,0.436,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":364,"volume":664,"transactions":9,"vwap":866},"2026-05-04",43.784,-0.275,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":549,"volume":664,"transactions":9,"vwap":870},"2026-05-01",44.058998,0.091,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":664,"transactions":9,"vwap":874},"2026-04-30",43.968,0.557,1.28,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":634,"transactions":9,"vwap":879},"2026-04-29",43.411,-0.101,-0.23,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":664,"transactions":9,"vwap":884},"2026-04-28",43.512,-0.231,-0.53,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":121,"volume":664,"transactions":9,"vwap":889},"2026-04-27",43.743,0.108,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-24",43.83,43.635,-0.085,-0.19,600,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":664,"transactions":9,"vwap":900},"2026-04-23",43.72,0.021,0.05,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":350,"volume":908,"transactions":9,"vwap":906},"2026-04-22",43.63,43.699,0.27,700,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":664,"transactions":9,"vwap":911},"2026-04-21",43.429,-0.173,-0.4,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":664,"transactions":9,"vwap":916},"2026-04-20",43.602,0.066,0.15,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":664,"transactions":9,"vwap":921},"2026-04-17",43.536,0.548,1.27,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":678,"volume":664,"transactions":9,"vwap":926},"2026-04-16",42.988,0.304,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":918,"volume":664,"transactions":9,"vwap":930},"2026-04-15",42.684,0.065,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":664,"transactions":9,"vwap":934},"2026-04-14",42.619,0.375,0.89,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":935,"percent_change":65,"volume":664,"transactions":9,"vwap":939},"2026-04-13",42.244,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":604,"volume":664,"transactions":9,"vwap":942},"2026-04-10",41.869,-0.062,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":769,"volume":640,"transactions":9,"vwap":947},"2026-04-09",41.98,41.931,0.33,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":664,"transactions":9,"vwap":951},"2026-04-08",41.601,1.024,2.52,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":561,"volume":658,"transactions":9,"vwap":956},"2026-04-07",40.577,-0.007,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":704,"volume":664,"transactions":9,"vwap":960},"2026-04-06",40.584,0.159,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":399,"volume":664,"transactions":9,"vwap":964},"2026-04-02",40.425,0.103,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":689,"volume":664,"transactions":9,"vwap":968},"2026-04-01",40.322,0.237,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":634,"transactions":9,"vwap":972},"2026-03-31",40.084999,0.949,2.42,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":664,"transactions":9,"vwap":977},"2026-03-30",39.136,-0.237,-0.6,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-27",39.78,39.373,-0.665,-1.66,1900,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":364,"percent_change":990,"volume":664,"transactions":9,"vwap":989},"2026-03-26",40.037998,-1.52,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":751,"volume":664,"transactions":9,"vwap":993},"2026-03-25",40.658,0.121,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":837,"percent_change":415,"volume":664,"transactions":9,"vwap":997},"2026-03-24",40.537,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":658,"transactions":9,"vwap":1000},"2026-03-23",40.444,0.443,1.11,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":664,"transactions":9,"vwap":1005},"2026-03-20",40.00099945,-0.662,-1.63,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":390,"volume":664,"transactions":9,"vwap":1010},"2026-03-19",40.663,0.055,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":664,"transactions":9,"vwap":1014},"2026-03-18",40.608,-0.504,-1.23,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":188,"volume":664,"transactions":9,"vwap":1019},"2026-03-17",41.112,0.174,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":774,"volume":664,"transactions":9,"vwap":1023},"2026-03-16",40.938,0.383,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":664,"transactions":9,"vwap":1027},"2026-03-13",40.555,-0.13,-0.32,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":664,"transactions":9,"vwap":1032},"2026-03-12",40.685,-0.543,-1.32,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":895,"percent_change":1038,"volume":664,"transactions":9,"vwap":1037},"2026-03-11",41.228,-0.21,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":555,"volume":664,"transactions":9,"vwap":1041},"2026-03-10",41.313,0.011,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":664,"transactions":9,"vwap":1045},"2026-03-09",41.302,0.251,0.61,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":664,"transactions":9,"vwap":1050},"2026-03-06",41.050999,-0.555,-1.33,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":664,"transactions":9,"vwap":1055},"2026-03-05",41.606,-0.476,-1.13,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":664,"transactions":9,"vwap":1060},"2026-03-04",42.082001,0.294,0.7,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":664,"transactions":9,"vwap":1065},"2026-03-03",41.788,-0.581,-1.37,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":151,"volume":664,"transactions":9,"vwap":1070},"2026-03-02",42.369,0.148,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":908,"transactions":9,"vwap":1076},"2026-02-27",42.27,42.16,42.221,-0.427,-1,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":317,"volume":664,"transactions":9,"vwap":1081},"2026-02-26",42.648,-0.202,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":769,"volume":664,"transactions":9,"vwap":1085},"2026-02-25",42.85,0.337,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":664,"transactions":9,"vwap":1089},"2026-02-24",42.513,0.386,0.92,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":294,"volume":664,"transactions":9,"vwap":1094},"2026-02-23",42.127,-0.406,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1061,"percent_change":1062,"volume":664,"transactions":9,"vwap":1098},"2026-02-20",42.533,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":746,"volume":664,"transactions":9,"vwap":1101},"2026-02-19",42.239,-0.032,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":689,"volume":664,"transactions":9,"vwap":1105},"2026-02-18",42.271,0.246,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":664,"transactions":9,"vwap":1109},"2026-02-17",42.025002,0.038,0.09,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":890,"percent_change":399,"volume":664,"transactions":9,"vwap":1114},"2026-02-13",41.987,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":664,"transactions":9,"vwap":1117},"2026-02-12",41.879,-0.661,-1.55,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":863,"percent_change":1123,"volume":664,"transactions":9,"vwap":1122},"2026-02-11",42.54,1.04,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":943,"percent_change":604,"volume":664,"transactions":9,"vwap":1126},"2026-02-10",42.104,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1020,"percent_change":1130,"volume":664,"transactions":9,"vwap":1129},"2026-02-09",42.166,0.41,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":664,"transactions":9,"vwap":1133},"2026-02-06",41.992,1.042,2.54,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":278,"volume":664,"transactions":9,"vwap":1138},"2026-02-05",40.95,-0.278,{"date":1141,"open":1037,"high":1037,"low":1037,"close":1037,"change":1142,"percent_change":1028,"volume":664,"transactions":9,"vwap":1037},"2026-02-04",-0.055,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":664,"transactions":9,"vwap":1145},"2026-02-03",41.283,-0.344,-0.83,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":664,"transactions":9,"vwap":1150},"2026-02-02",41.627,0.191,0.46,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":664,"transactions":9,"vwap":1155},"2026-01-30",41.436,-0.12,-0.29,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":664,"transactions":9,"vwap":1160},"2026-01-29",41.556,-0.111,-0.27,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":151,"volume":664,"transactions":9,"vwap":1165},"2026-01-28",41.667,0.145,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":664,"transactions":9,"vwap":1169},"2026-01-27",41.522,0.358,0.87,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1046,"percent_change":1047,"volume":825,"transactions":9,"vwap":1175},"2026-01-26",41.095001,41.164,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":555,"volume":664,"transactions":9,"vwap":1178},"2026-01-23",40.913,0.014,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":126,"volume":664,"transactions":9,"vwap":1182},"2026-01-22",40.899,0.163,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":664,"transactions":9,"vwap":1186},"2026-01-21",40.736,0.428,1.06,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":664,"transactions":9,"vwap":1191},"2026-01-20",40.308,-0.787,-1.92,{"date":1195,"open":1174,"high":1174,"low":1174,"close":1174,"change":1196,"percent_change":121,"volume":664,"transactions":9,"vwap":1174},"2026-01-16",0.101,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":664,"transactions":9,"vwap":1199},"2026-01-15",40.994,0.313,0.77,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":263,"volume":658,"transactions":9,"vwap":1204},"2026-01-14",40.681,0.079,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":664,"transactions":9,"vwap":1208},"2026-01-13",40.602,-0.105,-0.26,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":664,"transactions":9,"vwap":1213},"2026-01-12",40.707,0.075,0.18,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1201,"volume":664,"transactions":9,"vwap":1218},"2026-01-09",40.632,0.312,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":890,"percent_change":907,"volume":664,"transactions":9,"vwap":1222},"2026-01-08",40.32,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":664,"transactions":9,"vwap":1225},"2026-01-07",40.212,-0.318,-0.78,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":664,"transactions":9,"vwap":1230},"2026-01-06",40.53,0.268,0.67,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":664,"transactions":9,"vwap":1235},"2026-01-05",40.262,0.223,0.56,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":664,"transactions":9,"vwap":1240},"2026-01-02",40.039001,0.238,0.6,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":719,"volume":664,"transactions":9,"vwap":1245},"2025-12-31",39.801,-0.301,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":664,"transactions":9,"vwap":1249},"2025-12-30",40.102,-0.037,-0.09,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":664,"transactions":9,"vwap":1254},"2025-12-29",40.139,-0.418,-1.03,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":664,"transactions":9,"vwap":1259},"2025-12-26",40.557,0.028,0.07,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":664,"transactions":9,"vwap":1264},"2025-12-24",40.529,0.179,0.44,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1011,"percent_change":390,"volume":664,"transactions":9,"vwap":1269},"2025-12-23",40.35,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":846,"percent_change":793,"volume":664,"transactions":9,"vwap":1272},"2025-12-22",40.295,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":664,"transactions":9,"vwap":1275},"2025-12-19",40.035999,0.215,0.54,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1277,"volume":664,"transactions":9,"vwap":1280},"2025-12-18",39.821,0.214,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":437,"volume":664,"transactions":9,"vwap":1284},"2025-12-17",39.607,-0.389,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":664,"transactions":9,"vwap":1288},"2025-12-16",39.996,-0.112,-0.28,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":249,"volume":658,"transactions":9,"vwap":1293},"2025-12-15",40.108,0.042,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":293,"percent_change":1298,"volume":664,"transactions":9,"vwap":1297},"2025-12-12",40.066002,-1.11,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":390,"volume":664,"transactions":9,"vwap":1301},"2025-12-11",40.514,0.057,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":664,"transactions":9,"vwap":1305},"2025-12-10",40.457,0.302,0.75,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":-6,"volume":664,"transactions":9,"vwap":1310},"2025-12-09",40.155,-0.002,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":664,"transactions":9,"vwap":1314},"2025-12-08",40.157,-0.026,-0.06,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":918,"volume":664,"transactions":9,"vwap":1319},"2025-12-05",40.183,0.062,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":664,"transactions":9,"vwap":1323},"2025-12-04",40.121,0.08,0.2,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":350,"volume":664,"transactions":9,"vwap":1328},"2025-12-03",40.041,0.245,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":526,"volume":664,"transactions":9,"vwap":1332},"2025-12-02",39.796,0.004,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":913,"volume":664,"transactions":9,"vwap":1336},"2025-12-01",39.792,-0.159,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":22,"volume":664,"transactions":9,"vwap":1340},"2025-11-28",39.951,0.149,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":833,"volume":664,"transactions":9,"vwap":1344},"2025-11-26",39.802,0.379,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1046,"percent_change":489,"volume":664,"transactions":9,"vwap":1348},"2025-11-25",39.423,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":704,"percent_change":101,"volume":664,"transactions":9,"vwap":1351},"2025-11-24",39.172,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":459,"volume":664,"transactions":9,"vwap":1354},"2025-11-21",38.782,0.325,{"date":1357,"open":25,"high":25,"low":25,"close":25,"change":1358,"percent_change":1359,"volume":664,"transactions":9,"vwap":25},"2025-11-20",-0.629,-1.61,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":664,"transactions":9,"vwap":1362},"2025-11-19",39.085999,0.085,0.22,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":817,"volume":664,"transactions":9,"vwap":1367},"2025-11-18",39.00099945,-0.132,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":699,"volume":664,"transactions":9,"vwap":1371},"2025-11-17",39.133,-0.559,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1294,"percent_change":473,"volume":664,"transactions":9,"vwap":1375},"2025-11-14",39.692,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":634,"transactions":9,"vwap":1379},"2025-11-13",39.73,39.65,-0.519,-1.29,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":634,"transactions":9,"vwap":1385},"2025-11-12",40.19,40.169,0.136,0.34,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":555,"percent_change":1261,"volume":664,"transactions":9,"vwap":1390},"2025-11-11",40.033001,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":664,"transactions":9,"vwap":1393},"2025-11-10",40.0029984,0.415,1.05,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":948,"volume":664,"transactions":9,"vwap":1398},"2025-11-07",39.588,0.131,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":634,"transactions":9,"vwap":1403},"2025-11-06",39.62,39.457,-0.373,-0.94,{"date":1407,"open":1408,"high":1408,"low":147,"close":147,"change":1170,"percent_change":1409,"volume":634,"transactions":9,"vwap":147},"2025-11-05",40.049999,0.91,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":664,"transactions":9,"vwap":1412},"2025-11-04",39.472,-0.471,-1.18,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":881,"volume":664,"transactions":9,"vwap":1417},"2025-11-03",39.943,-0.092,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1110,"percent_change":249,"volume":664,"transactions":9,"vwap":1421},"2025-10-31",40.035,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":437,"volume":664,"transactions":9,"vwap":1424},"2025-10-30",39.997,-0.393,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":317,"volume":664,"transactions":9,"vwap":1428},"2025-10-29",40.39,-0.192,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1196,"percent_change":121,"volume":664,"transactions":9,"vwap":1432},"2025-10-28",40.582,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":664,"transactions":9,"vwap":1435},"2025-10-27",40.481,0.396,0.99,{"date":1439,"open":1440,"high":972,"low":1440,"close":972,"change":773,"percent_change":1002,"volume":664,"transactions":9,"vwap":972},"2025-10-24",40,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":948,"volume":664,"transactions":9,"vwap":1443},"2025-10-23",39.646,0.129,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":979,"volume":664,"transactions":9,"vwap":1448},"2025-10-22",39.48,39.517,-0.238,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":106,"volume":664,"transactions":9,"vwap":1452},"2025-10-21",39.755,0.024,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":969,"percent_change":1242,"volume":664,"transactions":9,"vwap":1456},"2025-10-20",39.731,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":390,"percent_change":1460,"volume":664,"transactions":9,"vwap":1459},"2025-10-17",39.494,0.36,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":664,"transactions":9,"vwap":1463},"2025-10-16",39.354,-0.24,-0.61,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":51,"volume":664,"transactions":9,"vwap":1469},"2025-10-15",39.64,39.594,0.194,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":206,"volume":664,"transactions":9,"vwap":1473},"2025-10-14",39.4,-0.043,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":736,"volume":664,"transactions":9,"vwap":1477},"2025-10-13",39.443,0.72,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1256,"percent_change":1482,"volume":664,"transactions":9,"vwap":1481},"2025-10-10",38.723,-2.59,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":589,"volume":664,"transactions":9,"vwap":1485},"2025-10-09",39.753,-0.157,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":146,"volume":664,"transactions":9,"vwap":1489},"2025-10-08",39.91,0.151,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1227,"volume":664,"transactions":9,"vwap":1493},"2025-10-07",39.759,-0.312,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":653,"percent_change":1498,"volume":664,"transactions":9,"vwap":1497},"2025-10-06",40.070999,-0.17,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1325,"volume":664,"transactions":9,"vwap":1501},"2025-10-03",40.14,0.081,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1324,"volume":664,"transactions":9,"vwap":1505},"2025-10-02",40.058998,0.032,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":489,"volume":664,"transactions":9,"vwap":1509},"2025-10-01",40.027,0.253,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":121,"percent_change":466,"volume":664,"transactions":9,"vwap":1513},"2025-09-30",39.774,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1111,"volume":664,"transactions":9,"vwap":1516},"2025-09-29",39.524,0.035,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":473,"volume":664,"transactions":9,"vwap":1520},"2025-09-26",39.489,0.044,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":664,"transactions":9,"vwap":1524},"2025-09-25",39.445,-0.145,-0.37,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1029,"volume":664,"transactions":9,"vwap":1529},"2025-09-24",39.59,-0.126,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":197,"percent_change":1534,"volume":664,"transactions":9,"vwap":1533},"2025-09-23",39.716,-0.45,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1355,"percent_change":519,"volume":664,"transactions":9,"vwap":1537},"2025-09-22",39.896,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":121,"volume":664,"transactions":9,"vwap":1540},"2025-09-19",39.571,0.099,{"date":1543,"open":1412,"high":1412,"low":1412,"close":1412,"change":1544,"percent_change":51,"volume":664,"transactions":9,"vwap":1412},"2025-09-18",0.193,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1311,"percent_change":111,"volume":664,"transactions":9,"vwap":1547},"2025-09-17",39.279,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":664,"transactions":9,"vwap":1550},"2025-09-16",39.281,-0.097,-0.25,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":249,"volume":664,"transactions":9,"vwap":1555},"2025-09-15",39.378,0.039,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1157,"volume":664,"transactions":9,"vwap":1559},"2025-09-12",39.339,-0.116,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1241,"percent_change":1047,"volume":664,"transactions":9,"vwap":1563},"2025-09-11",39.455,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":664,"transactions":9,"vwap":1566},"2025-09-10",39.217,0.488,1.26,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":335,"volume":664,"transactions":9,"vwap":1571},"2025-09-09",38.729,0.067,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":335,"volume":664,"transactions":9,"vwap":1575},"2025-09-08",38.662,0.064,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1290,"volume":664,"transactions":9,"vwap":1579},"2025-09-05",38.598,-0.107,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":37,"volume":1586,"transactions":9,"vwap":1584},"2025-09-04",38.56,38.705,0.28,2900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":751,"volume":1593,"transactions":9,"vwap":1590},"2025-09-03",38.38,38.425,38.25,0.115,2600,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1596},"2025-09-02",38.31,38.29,-0.396,-1.02,6000,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":278,"volume":664,"transactions":9,"vwap":1603},"2025-08-29",38.706,-0.263,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1261,"volume":664,"transactions":9,"vwap":1607},"2025-08-28",38.969,0.029,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":664,"transactions":9,"vwap":1611},"2025-08-27",38.94,0.183,0.47,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":22,"volume":664,"transactions":9,"vwap":1616},"2025-08-26",38.757,0.143,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":664,"transactions":9,"vwap":1620},"2025-08-25",38.614,-0.169,-0.44,{"date":1624,"open":1611,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":173,"transactions":9,"vwap":1626},"2025-08-22",38.96,38.783,0.464,1.21,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":664,"transactions":9,"vwap":1631},"2025-08-21",38.319,-0.156,-0.41,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1251,"volume":664,"transactions":9,"vwap":1636},"2025-08-20",38.475,-0.035,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":694,"volume":664,"transactions":9,"vwap":1640},"2025-08-19",38.51,-0.168,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1556,"percent_change":249,"volume":664,"transactions":9,"vwap":1644},"2025-08-18",38.678,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":979,"volume":664,"transactions":9,"vwap":1647},"2025-08-15",38.639,-0.235,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1290,"volume":664,"transactions":9,"vwap":1651},"2025-08-14",38.874,-0.109,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1152,"volume":664,"transactions":9,"vwap":1655},"2025-08-13",38.983,0.177,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":581,"volume":664,"transactions":9,"vwap":1659},"2025-08-12",38.806,0.499,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":423,"volume":664,"transactions":9,"vwap":1663},"2025-08-11",38.307,-0.136,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":350,"volume":640,"transactions":9,"vwap":1668},"2025-08-08",38.464,38.443,0.235,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":502,"volume":664,"transactions":9,"vwap":1672},"2025-08-07",38.208,0.009,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1111,"volume":664,"transactions":9,"vwap":1676},"2025-08-06",38.199,0.034,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":817,"volume":1683,"transactions":9,"vwap":1681},"2025-08-05",38.15,38.165,-0.131,500,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":664,"transactions":9,"vwap":1686},"2025-08-04",38.296,0.589,1.56,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":817,"percent_change":684,"volume":664,"transactions":9,"vwap":1691},"2025-08-01",37.707,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":278,"volume":825,"transactions":9,"vwap":1696},"2025-07-31",38.28,38.356,38.047001,-0.257,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":646,"volume":664,"transactions":9,"vwap":1700},"2025-07-30",38.304,-0.083,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":788,"percent_change":197,"volume":664,"transactions":9,"vwap":1704},"2025-07-29",38.387,{"date":1706,"open":25,"high":25,"low":25,"close":25,"change":1707,"percent_change":1498,"volume":664,"transactions":9,"vwap":25},"2025-07-28",-0.066,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":664,"transactions":9,"vwap":1710},"2025-07-25",38.523,0.094,0.24,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":206,"volume":1720,"transactions":9,"vwap":1718},"2025-07-24",38.435,38.47,38.42,38.429,-0.041,1600,{"date":1722,"open":1716,"high":1716,"low":1716,"close":1716,"change":1723,"percent_change":301,"volume":664,"transactions":9,"vwap":1716},"2025-07-23",0.289,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":263,"volume":664,"transactions":9,"vwap":1726},"2025-07-22",38.181,0.074,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":663,"volume":664,"transactions":9,"vwap":1730},"2025-07-21",38.107,-0.061,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":664,"transactions":9,"vwap":1734},"2025-07-18",38.168,-0.016,-0.04,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1231,"percent_change":678,"volume":664,"transactions":9,"vwap":1739},"2025-07-17",38.184,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":664,"transactions":9,"vwap":1742},"2025-07-16",37.916,0.111,0.29,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":317,"volume":658,"transactions":9,"vwap":1748},"2025-07-15",37.97,37.805,-0.177,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":111,"percent_change":842,"volume":664,"transactions":9,"vwap":1753},"2025-07-14",38,37.982,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":197,"percent_change":317,"volume":640,"transactions":9,"vwap":1758},"2025-07-11",38.055,38.060001,37.992,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":415,"volume":664,"transactions":9,"vwap":1761},"2025-07-10",38.172,0.087,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1766},"2025-07-09",37.96,38.084999,37.955,0.158,0.42,900,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":664,"transactions":9,"vwap":1773},"2025-07-08",37.927,0.059,0.16,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":634,"transactions":9,"vwap":1779},"2025-07-07",38.099998,37.868,-0.291,-0.76,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":37,"volume":664,"transactions":9,"vwap":1784},"2025-07-03",38.159,0.276,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":664,"transactions":9,"vwap":1788},"2025-07-02",37.883,0.301,0.8,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1386,"percent_change":1460,"volume":664,"transactions":9,"vwap":1793},"2025-07-01",37.582,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1241,"percent_change":489,"volume":664,"transactions":9,"vwap":1796},"2025-06-30",37.446,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":22,"volume":664,"transactions":9,"vwap":1799},"2025-06-27",37.208,0.137,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1363,"percent_change":415,"volume":664,"transactions":9,"vwap":1803},"2025-06-26",37.070999,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":824,"volume":664,"transactions":9,"vwap":1806},"2025-06-25",36.986,-0.113,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":664,"transactions":9,"vwap":1810},"2025-06-24",37.098999,0.402,1.1,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1200,"percent_change":343,"volume":664,"transactions":9,"vwap":1815},"2025-06-23",36.697,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1736,"volume":664,"transactions":9,"vwap":1818},"2025-06-20",36.384,-0.015,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1727,"percent_change":1325,"volume":1683,"transactions":9,"vwap":1823},"2025-06-18",36.512,36.399,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":371,"volume":664,"transactions":9,"vwap":1826},"2025-06-17",36.325,-0.267,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":141,"percent_change":709,"volume":664,"transactions":9,"vwap":1830},"2025-06-16",36.592,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":664,"transactions":9,"vwap":1833},"2025-06-13",36.272,-0.421,-1.15,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1020,"percent_change":1839,"volume":664,"transactions":9,"vwap":1838},"2025-06-12",36.693,0.48,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":746,"volume":664,"transactions":9,"vwap":1842},"2025-06-11",36.519,-0.028,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":673,"volume":664,"transactions":9,"vwap":1846},"2025-06-10",36.547,0.189,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":263,"volume":664,"transactions":9,"vwap":1850},"2025-06-09",36.358,0.069,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":810,"volume":664,"transactions":9,"vwap":1854},"2025-06-06",36.289,0.408,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1682,"percent_change":445,"volume":664,"transactions":9,"vwap":1858},"2025-06-05",35.881,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1028,"volume":664,"transactions":9,"vwap":1861},"2025-06-04",36.012001,-0.047,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":804,"percent_change":519,"volume":664,"transactions":9,"vwap":1865},"2025-06-03",36.058998,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":890,"percent_change":751,"volume":664,"transactions":9,"vwap":1868},"2025-06-02",35.764,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1261,"volume":664,"transactions":9,"vwap":1871},"2025-05-30",35.656,0.026,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1387,"volume":1877,"transactions":9,"vwap":1875},"2025-05-29",35.63,0.122,0,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":286,"volume":664,"transactions":9,"vwap":1880},"2025-05-28",35.508,-0.203,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1877,"transactions":9,"vwap":1884},"2025-05-27",35.711,0.694,1.98,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1290,"volume":1877,"transactions":9,"vwap":1889},"2025-05-23",35.016998,-0.1,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1701,"percent_change":1464,"volume":1877,"transactions":9,"vwap":1893},"2025-05-22",35.117,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1877,"transactions":9,"vwap":1896},"2025-05-21",35.2,-0.628,-1.75,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1807,"percent_change":407,"volume":1877,"transactions":9,"vwap":1901},"2025-05-20",35.828,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1608,"percent_change":1324,"volume":1877,"transactions":9,"vwap":1904},"2025-05-19",35.941,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1790,"volume":664,"transactions":9,"vwap":1907},"2025-05-16",35.912,0.284,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":549,"percent_change":689,"volume":1877,"transactions":9,"vwap":1911},"2025-05-15",35.628,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1819,"percent_change":1736,"volume":664,"transactions":9,"vwap":1914},"2025-05-14",35.418,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1215,"percent_change":380,"volume":1877,"transactions":9,"vwap":1917},"2025-05-13",35.433,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1877,"transactions":9,"vwap":1920},"2025-05-12",35.253,1.061,3.1,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1038,"volume":664,"transactions":9,"vwap":1925},"2025-05-09",34.192,-0.071,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1152,"volume":1877,"transactions":9,"vwap":1929},"2025-05-08",34.263,0.156,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":51,"volume":664,"transactions":9,"vwap":1933},"2025-05-07",34.107,0.165,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":232,"volume":664,"transactions":9,"vwap":1937},"2025-05-06",33.942,-0.184,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1498,"percent_change":764,"volume":664,"transactions":9,"vwap":1941},"2025-05-05",34.126,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":664,"transactions":9,"vwap":1944},"2025-05-02",34.296,0.523,1.55,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":994,"percent_change":1460,"volume":664,"transactions":9,"vwap":1949},"2025-05-01",33.773,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":634,"transactions":9,"vwap":1953},"2025-04-30",32.95,33.652,0.045,0.13,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1775,"percent_change":1839,"volume":664,"transactions":9,"vwap":1958},"2025-04-29",33.607,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":472,"percent_change":1775,"volume":664,"transactions":9,"vwap":1961},"2025-04-28",33.447,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":664,"transactions":9,"vwap":1964},"2025-04-25",33.395,0.102,0.31,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":664,"transactions":9,"vwap":1969},"2025-04-24",33.293,0.591,1.81,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":116,"volume":1877,"transactions":9,"vwap":1974},"2025-04-23",32.702,0.367,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1877,"percent_change":1877,"volume":664,"transactions":9,"vwap":175}]