[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMDV":3,"homepage-market-summary":29,"stock-historical-TMDV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMDV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Russell US Dividend Growers ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4271,1.21314,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},49.9821,50.15,50.2,49.8234,0.1587,0.32,2017.8371,54.0194,45.539,230.8577538,52.4,1736,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":40},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":38},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},237,86414.43845,8.17,"2025-04-24",[182,185,193,201,209,217,224,231,239,247,254,262,270,277,284,291,298,306,312,317,323,330,336,342,348,355,361,367,374,380,386,394,400,409,416,424,431,438,444,451,457,463,468,474,481,488,495,501,507,514,520,527,534,540,547,553,560,567,573,582,589,596,602,608,613,618,623,628,633,638,643,648,653,657,662,666,671,676,682,687,692,697,702,707,713,718,723,727,730,734,738,743,748,754,760,764,772,779,785,790,794,798,805,811,815,820,825,830,837,841,846,850,857,861,865,869,875,880,884,888,893,897,901,906,911,915,920,924,928,933,938,942,947,952,956,960,965,970,976,981,986,991,996,1000,1005,1009,1014,1019,1024,1029,1033,1039,1044,1050,1053,1060,1064,1068,1073,1077,1080,1085,1090,1094,1099,1103,1107,1113,1118,1124,1127,1132,1137,1142,1148,1152,1158,1162,1166,1170,1175,1178,1183,1187,1192,1197,1201,1205,1210,1215,1221,1228,1233,1240,1244,1248,1252,1255,1259,1264,1268,1272,1278,1283,1288,1293,1298,1302,1306,1310,1313,1317,1321,1324,1328,1333,1338,1343,1350,1354,1358,1361,1367,1371,1376,1380,1386,1390,1396,1400,1404,1408,1411,1415,1420,1426,1430,1435,1439,1444,1448,1453,1461,1465,1470,1473,1477,1482,1487,1492,1496,1500,1505,1510,1513,1517,1521,1526,1529,1533,1538,1541,1548,1551,1555,1560,1563,1566,1570,1575,1579,1583,1587,1591,1596,1600,1604,1608,1613,1616,1620,1624,1630,1635,1640,1644,1649,1653,1657,1663,1668,1672,1677,1682,1686,1691,1695,1698,1703,1709,1715,1719,1723,1728,1732,1735,1739,1743,1748,1752,1757,1763,1767,1771,1775,1780,1785,1789,1794,1799,1804,1808,1812,1817,1821,1826,1831,1837,1841,1844,1848,1852,1856,1861,1865,1870,1873,1878,1883,1887,1891,1896,1903,1908,1913,1916,1921,1924,1928,1934,1938,1943,1948,1952,1957,1962,1966,1969,1972,1975,1979,1983,1986,1990,1994],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},42,50.1585,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",49.88,0.0657,0.13,246.3081,21,49.824,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",49.7577,0.2639,0.53,20.3081,20,49.7657,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",49.4938,-0.0404,-0.08,14.3081,15,49.3279,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",49.5342,-0.414,-0.83,34.3226,16,50.0739,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":199,"vwap":223},"2026-09-29",49.9482,-0.2269,-0.45,89.3281,50.0533,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":199,"vwap":230},"2026-09-28",50.1751,-0.1649,-0.33,90.3081,50.2058,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",50.34,0.2165,0.43,180.8081,17,50.3261,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":215,"vwap":246},"2026-09-24",50.74,50.1235,-0.3176,-0.63,218.3081,50.5691,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":215,"vwap":253},"2026-09-23",50.4411,-0.7072,-1.38,113.3081,50.5639,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",51.1483,0.3578,0.7,12.3081,13,51.0697,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":157,"volume":267,"transactions":268,"vwap":269},"2026-09-21",50.92,50.7905,-0.1243,1980.4951,37,50.8915,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":95,"volume":275,"transactions":276,"vwap":272},"2026-09-18",50.84,50.9148,-0.3938,143.5551,18,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":237,"vwap":283},"2026-09-17",51.3086,0.1136,0.22,16.1851,51.2936,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":207,"vwap":290},"2026-09-16",51.195,-0.2183,-0.42,63.3081,51.6376,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":237,"vwap":297},"2026-09-15",51.4133,-0.2633,-0.51,19.3081,51.4193,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",51.6766,0.1169,0.23,13.3081,14,51.7111,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":189,"volume":310,"transactions":237,"vwap":311},"2026-09-11",51.5597,0.0655,29.3081,51.5983,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":244,"volume":303,"transactions":304,"vwap":316},"2026-09-10",51.4942,-0.329,51.6125,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":303,"transactions":304,"vwap":322},"2026-09-09",51.8232,-0.5443,-1.04,52.0103,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":276,"vwap":329},"2026-09-08",52.3675,-0.425,-0.81,19.8581,52.4337,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":303,"transactions":304,"vwap":335},"2026-09-04",52.7925,-0.1623,-0.31,52.7867,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":281,"volume":340,"transactions":237,"vwap":341},"2026-09-03",52.9548,0.1167,15.3201,52.8846,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":303,"transactions":304,"vwap":347},"2026-09-02",52.8381,0.3144,0.6,52.7633,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":276,"vwap":354},"2026-09-01",52.5237,-0.2916,-0.55,16.4031,52.7068,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":303,"transactions":304,"vwap":360},"2026-08-31",52.8153,-0.5035,-0.94,52.8932,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":72,"volume":365,"transactions":237,"vwap":366},"2026-08-28",53.3188,0.0383,32.3081,53.2649,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":276,"vwap":373},"2026-08-27",53.2805,-0.5411,-1.01,28.4951,53.3274,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":303,"transactions":304,"vwap":379},"2026-08-26",53.8216,0.1473,0.27,53.7589,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":198,"transactions":237,"vwap":385},"2026-08-25",53.6743,-0.2833,-0.53,53.6375,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-24",53.9576,0.2656,0.49,55.7421,22,53.9447,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":303,"transactions":304,"vwap":399},"2026-08-21",53.692,0.0749,0.14,53.6689,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-20",53.785,53.6171,-0.2158,-0.4,488.4861,25,53.7732,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":191,"vwap":415},"2026-08-19",53.8329,0.2433,0.45,58.3081,53.977,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",53.5896,0.0541,0.1,91.4011,19,53.7245,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":422,"vwap":430},"2026-08-17",53.5355,-0.4662,-0.86,30.3081,53.5953,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":422,"vwap":437},"2026-08-14",54.0017,-0.0177,-0.03,88.3021,53.9618,{"date":439,"open":24,"high":24,"low":24,"close":24,"change":440,"percent_change":441,"volume":442,"transactions":392,"vwap":443},"2026-08-13",0.2353,0.44,60.3081,53.9776,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":215,"vwap":450},"2026-08-12",53.7841,-0.1089,-0.2,19.3281,53.7383,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":413,"volume":455,"transactions":191,"vwap":456},"2026-08-11",53.893,0.2423,71.9441,53.8881,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":206,"transactions":207,"vwap":462},"2026-08-10",53.6507,-0.2206,-0.41,53.6216,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":302,"percent_change":235,"volume":466,"transactions":207,"vwap":467},"2026-08-07",53.8713,17.3081,53.6821,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":334,"volume":472,"transactions":207,"vwap":473},"2026-08-06",53.6413,-0.1667,192.3081,53.755,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":276,"vwap":480},"2026-08-05",53.808,0.0278,0.05,38.3081,53.831,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":304,"vwap":487},"2026-08-04",53.7802,0.5613,1.05,16.3081,53.3134,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":237,"vwap":494},"2026-08-03",53.2189,0.3782,0.72,34.4021,53.1696,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":259,"transactions":260,"vwap":500},"2026-07-31",52.8407,-0.0327,-0.06,52.7048,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":429,"transactions":199,"vwap":506},"2026-07-30",52.8734,-0.6346,-1.19,53.2729,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":304,"vwap":513},"2026-07-29",53.508,-0.3502,-0.65,23.3081,53.5226,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":259,"transactions":260,"vwap":519},"2026-07-28",53.8582,0.9077,1.71,53.7973,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":237,"vwap":526},"2026-07-27",52.9505,0.4997,0.95,36.3081,52.8406,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":237,"vwap":533},"2026-07-24",52.4508,0.7172,1.39,23.0201,52.3059,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":259,"transactions":260,"vwap":539},"2026-07-23",51.7336,-0.2939,-0.56,51.7141,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":191,"vwap":546},"2026-07-22",52.0275,0.2567,0.5,29.0271,52.0656,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":466,"transactions":207,"vwap":552},"2026-07-21",51.7708,-0.2687,-0.52,51.7418,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":276,"vwap":559},"2026-07-20",52.0395,-0.3796,-0.72,46.3081,52.1833,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":215,"vwap":566},"2026-07-17",52.4191,-0.3143,-0.6,14.5011,52.7431,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":429,"transactions":215,"vwap":572},"2026-07-16",52.7334,1.3586,2.64,52.3426,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":407,"vwap":581},"2026-07-15",51.31,51.3748,51.3,-0.021,-0.04,1627.5421,51.3094,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":207,"vwap":588},"2026-07-14",51.3958,-0.3503,-0.68,16.5021,51.5224,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":189,"volume":593,"transactions":594,"vwap":595},"2026-07-13",51.7461,0.0681,77.23295,23,51.7999,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":197,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-10",51.42,51.678,1.04,300,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-09",51.148,-0.151,-0.29,100,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":607,"transactions":9,"vwap":610},"2026-07-08",51.299,-0.895,-1.71,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":607,"transactions":9,"vwap":615},"2026-07-07",52.194,0.06,0.12,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":116,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-06",52.134,-0.61,200,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":607,"transactions":9,"vwap":625},"2026-07-02",52.454,0.854,1.66,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":607,"transactions":9,"vwap":630},"2026-07-01",51.6,0.179,0.35,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":607,"transactions":9,"vwap":635},"2026-06-30",51.421,-0.281,-0.54,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":607,"transactions":9,"vwap":640},"2026-06-29",51.702,-0.176,-0.34,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":607,"transactions":9,"vwap":645},"2026-06-26",51.878,0.627,1.22,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":607,"transactions":9,"vwap":650},"2026-06-25",51.251,0.331,0.65,{"date":654,"open":264,"high":264,"low":264,"close":264,"change":655,"percent_change":656,"volume":607,"transactions":9,"vwap":264},"2026-06-24",0.336,0.66,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":607,"transactions":9,"vwap":659},"2026-06-23",50.584,0.365,0.73,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":121,"volume":607,"transactions":9,"vwap":664},"2026-06-22",50.219,-0.059,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":607,"transactions":9,"vwap":668},"2026-06-18",50.278,0.201,0.4,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":607,"transactions":9,"vwap":673},"2026-06-17",50.077,-0.782,-1.54,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":601,"transactions":9,"vwap":679},"2026-06-16",51.02,50.859,0.142,0.28,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":607,"transactions":9,"vwap":684},"2026-06-15",50.717,-0.092,-0.18,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":607,"transactions":9,"vwap":689},"2026-06-12",50.809,0.345,0.68,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":607,"transactions":9,"vwap":694},"2026-06-11",50.464,0.334,0.67,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":607,"transactions":9,"vwap":699},"2026-06-10",50.13,-0.003,-0.01,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":607,"transactions":9,"vwap":704},"2026-06-09",50.133,0.765,1.55,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":601,"transactions":9,"vwap":710},"2026-06-08",49.42,49.368,-0.284,-0.57,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":607,"transactions":9,"vwap":715},"2026-06-05",49.652,0.497,1.01,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":607,"transactions":9,"vwap":720},"2026-06-04",49.155,0.383,0.79,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":642,"volume":607,"transactions":9,"vwap":725},"2026-06-03",48.772,-0.164,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":22,"percent_change":656,"volume":607,"transactions":9,"vwap":729},"2026-06-02",48.936,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":428,"volume":607,"transactions":9,"vwap":732},"2026-06-01",48.616,-0.422,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":564,"volume":607,"transactions":9,"vwap":736},"2026-05-29",49.037998,-0.298,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":607,"transactions":9,"vwap":740},"2026-05-28",49.336,-0.131,-0.26,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":607,"transactions":9,"vwap":745},"2026-05-27",49.467,0.164,0.33,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":607,"transactions":9,"vwap":751},"2026-05-26",49.23,49.303,0.003,0.01,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":175,"transactions":9,"vwap":757},"2026-05-22",49.22,49.3,0.277,0.57,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":747,"volume":607,"transactions":9,"vwap":762},"2026-05-21",49.022999,0.161,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-20",48.68,48.87,48.862,0.267,0.55,900,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-19",48.62,48.595,-0.243,-0.5,400,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":622,"transactions":9,"vwap":782},"2026-05-18",48.835,48.838,0.536,1.11,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":505,"volume":601,"transactions":9,"vwap":788},"2026-05-15",48.36,48.302,-0.582,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":681,"volume":607,"transactions":9,"vwap":792},"2026-05-14",48.884,0.138,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":384,"volume":607,"transactions":9,"vwap":796},"2026-05-13",48.746,-0.261,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-12",49,49.007,0.103,0.21,2300,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":622,"transactions":9,"vwap":808},"2026-05-11",48.96,48.904,-0.404,-0.82,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":37,"volume":607,"transactions":9,"vwap":813},"2026-05-08",49.308,-0.111,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":607,"transactions":9,"vwap":817},"2026-05-07",49.419,-0.212,-0.43,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":607,"transactions":9,"vwap":822},"2026-05-06",49.631,0.395,0.8,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":174,"volume":607,"transactions":9,"vwap":828},"2026-05-05",49.385,49.236,0.487,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-04",49.24,48.749,-0.652,-1.32,500,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":819,"volume":607,"transactions":9,"vwap":839},"2026-05-01",49.401,-0.214,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":607,"transactions":9,"vwap":843},"2026-04-30",49.615,0.478,0.97,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":53,"percent_change":849,"volume":607,"transactions":9,"vwap":848},"2026-04-29",49.137,-1.33,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-28",49.825,49.797,0.047,0.09,600,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":616,"volume":607,"transactions":9,"vwap":859},"2026-04-27",49.75,0.032,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":244,"volume":607,"transactions":9,"vwap":863},"2026-04-24",49.718,-0.313,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":784,"volume":607,"transactions":9,"vwap":867},"2026-04-23",50.030998,0.548,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":856,"transactions":9,"vwap":872},"2026-04-22",49.36,49.483,-0.332,-0.67,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":607,"transactions":9,"vwap":877},"2026-04-21",49.815,-0.383,-0.76,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":855,"volume":607,"transactions":9,"vwap":882},"2026-04-20",50.198,0.046,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":492,"percent_change":887,"volume":607,"transactions":9,"vwap":886},"2026-04-17",50.152,1.46,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":803,"volume":622,"transactions":9,"vwap":891},"2026-04-16",49.35,49.432,0.102,{"date":894,"open":750,"high":895,"low":750,"close":895,"change":896,"percent_change":213,"volume":836,"transactions":9,"vwap":895},"2026-04-15",49.33,-0.415,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":-6,"volume":607,"transactions":9,"vwap":899},"2026-04-14",49.745,-0.002,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":607,"transactions":9,"vwap":903},"2026-04-13",49.747,-0.036,-0.07,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":327,"volume":778,"transactions":9,"vwap":909},"2026-04-10",50.040001,49.783,-0.407,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":174,"volume":607,"transactions":9,"vwap":913},"2026-04-09",50.19,0.499,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":607,"transactions":9,"vwap":917},"2026-04-08",49.691,1.166,2.4,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":157,"volume":607,"transactions":9,"vwap":922},"2026-04-07",48.525,-0.119,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":478,"volume":607,"transactions":9,"vwap":926},"2026-04-06",48.644,0.022,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":72,"volume":836,"transactions":9,"vwap":931},"2026-04-02",48.565,48.622,0.033,{"date":934,"open":774,"high":774,"low":935,"close":935,"change":936,"percent_change":378,"volume":937,"transactions":9,"vwap":935},"2026-04-01",48.589,0.131,700,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":661,"volume":607,"transactions":9,"vwap":940},"2026-03-31",48.458,0.351,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":622,"transactions":9,"vwap":944},"2026-03-30",48.107,0.094,0.2,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":288,"volume":836,"transactions":9,"vwap":950},"2026-03-27",48.11,48.013,-0.202,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":435,"volume":607,"transactions":9,"vwap":954},"2026-03-26",48.215,-0.014,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":189,"volume":607,"transactions":9,"vwap":958},"2026-03-25",48.229,0.065,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":302,"volume":601,"transactions":9,"vwap":963},"2026-03-24",48.3,48.164,0.11,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":887,"volume":856,"transactions":9,"vwap":968},"2026-03-23",48.4,48.054001,0.691,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":836,"transactions":9,"vwap":973},"2026-03-20",47.3,47.363,-0.647,-1.35,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":106,"volume":778,"transactions":9,"vwap":979},"2026-03-19",48,48.0099983,-0.232,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":607,"transactions":9,"vwap":983},"2026-03-18",48.242,-0.905,-1.84,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":607,"transactions":9,"vwap":988},"2026-03-17",49.147,-0.072,-0.15,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":632,"volume":622,"transactions":9,"vwap":994},"2026-03-16",49.38,49.219,0.171,{"date":997,"open":800,"high":998,"low":800,"close":998,"change":763,"percent_change":747,"volume":999,"transactions":9,"vwap":998},"2026-03-13",49.048,1500,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":622,"transactions":9,"vwap":1002},"2026-03-12",48.887,-0.484,-0.98,{"date":1006,"open":859,"high":859,"low":1007,"close":1007,"change":1008,"percent_change":557,"volume":622,"transactions":9,"vwap":1007},"2026-03-11",49.371,-0.356,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":607,"transactions":9,"vwap":1011},"2026-03-10",49.727,-0.421,-0.84,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":607,"transactions":9,"vwap":1016},"2026-03-09",50.148,-0.066,-0.13,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":607,"transactions":9,"vwap":1021},"2026-03-06",50.214,-0.447,-0.88,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":778,"transactions":9,"vwap":1026},"2026-03-05",50.661,-0.822,-1.6,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":46,"volume":607,"transactions":9,"vwap":1031},"2026-03-04",51.483,-0.109,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1023,"volume":836,"transactions":9,"vwap":1036},"2026-03-03",51,51.592,50.85,-0.456,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":607,"transactions":9,"vwap":1041},"2026-03-02",52.048,0.014,0.03,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":622,"transactions":9,"vwap":1047},"2026-02-27",51.884,52.034,0.15,0.29,{"date":1051,"open":1052,"high":1046,"low":1052,"close":1046,"change":964,"percent_change":803,"volume":622,"transactions":9,"vwap":1046},"2026-02-26",51.88,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":999,"transactions":9,"vwap":1056},"2026-02-25",51.62,51.774,51.585,-0.325,-0.62,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":544,"volume":607,"transactions":9,"vwap":1062},"2026-02-24",52.098999,0.257,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":167,"volume":607,"transactions":9,"vwap":1066},"2026-02-23",51.842,-0.358,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":607,"transactions":9,"vwap":1070},"2026-02-20",52.2,0.192,0.37,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":819,"volume":607,"transactions":9,"vwap":1075},"2026-02-19",52.0079994,-0.223,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":685,"percent_change":686,"volume":607,"transactions":9,"vwap":1079},"2026-02-18",52.231,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":607,"transactions":9,"vwap":1082},"2026-02-17",52.323,-0.199,-0.38,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":607,"transactions":9,"vwap":1087},"2026-02-13",52.522,0.203,0.39,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":905,"volume":607,"transactions":9,"vwap":1092},"2026-02-12",52.319,-0.037,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":607,"transactions":9,"vwap":1096},"2026-02-11",52.356,0.266,0.51,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":492,"volume":607,"transactions":9,"vwap":1101},"2026-02-10",52.09,0.374,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":244,"volume":607,"transactions":9,"vwap":1105},"2026-02-09",51.716,-0.327,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":607,"transactions":9,"vwap":1110},"2026-02-06",52.0099983,52.042999,0.579,1.13,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":607,"transactions":9,"vwap":1115},"2026-02-05",51.464,-0.081,-0.16,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":622,"transactions":9,"vwap":1121},"2026-02-04",50.539,51.545,1.006,1.99,{"date":1125,"open":1120,"high":1120,"low":1120,"close":1120,"change":1126,"percent_change":717,"volume":607,"transactions":9,"vwap":1120},"2026-02-03",0.505,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":607,"transactions":9,"vwap":1129},"2026-02-02",50.034,0.368,0.74,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":607,"transactions":9,"vwap":1134},"2026-01-30",49.666,0.415,0.84,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":607,"transactions":9,"vwap":1139},"2026-01-29",49.251,0.314,0.64,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":642,"percent_change":167,"volume":1147,"transactions":9,"vwap":1146},"2026-01-28",49.18,48.85,48.937,1900,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":189,"volume":607,"transactions":9,"vwap":1150},"2026-01-27",49.277,0.063,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":601,"transactions":9,"vwap":1155},"2026-01-26",49.16,49.214,0.086,0.18,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":586,"volume":607,"transactions":9,"vwap":1160},"2026-01-23",49.128,-0.336,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1084,"volume":607,"transactions":9,"vwap":1164},"2026-01-22",49.464,-0.188,{"date":1167,"open":715,"high":715,"low":715,"close":715,"change":1168,"percent_change":1169,"volume":607,"transactions":9,"vwap":715},"2026-01-21",0.636,1.3,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":607,"transactions":9,"vwap":1172},"2026-01-20",49.015999,-0.574,-1.16,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":726,"percent_change":228,"volume":607,"transactions":9,"vwap":1177},"2026-01-16",49.59,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":492,"volume":622,"transactions":9,"vwap":1181},"2026-01-15",49.72,49.754,0.358,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":346,"percent_change":1186,"volume":607,"transactions":9,"vwap":1185},"2026-01-14",49.396,1.23,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":607,"transactions":9,"vwap":1189},"2026-01-13",48.796,0.146,0.3,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":607,"transactions":9,"vwap":1194},"2026-01-12",48.65,0.202,0.42,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":235,"volume":607,"transactions":9,"vwap":1199},"2026-01-09",48.448,0.206,{"date":1202,"open":983,"high":983,"low":983,"close":983,"change":1203,"percent_change":1204,"volume":607,"transactions":9,"vwap":983},"2026-01-08",0.799,1.68,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":607,"transactions":9,"vwap":1207},"2026-01-07",47.443,-0.341,-0.71,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":607,"transactions":9,"vwap":1212},"2026-01-06",47.784,0.392,0.83,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":601,"transactions":9,"vwap":1218},"2026-01-05",47.41,47.392,0.356,0.76,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":937,"transactions":9,"vwap":1225},"2026-01-02",47.080002,47.0099983,47.035999,0.087,0.19,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":607,"transactions":9,"vwap":1230},"2025-12-31",46.949,-0.353,-0.75,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":771,"transactions":9,"vwap":1237},"2025-12-30",47.21,47.31,47.302,-0.045,-0.1,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":579,"percent_change":205,"volume":607,"transactions":9,"vwap":1243},"2025-12-29",47.43,47.347,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":578,"percent_change":579,"volume":601,"transactions":9,"vwap":1247},"2025-12-26",47.26,47.387,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1018,"percent_change":1251,"volume":607,"transactions":9,"vwap":1250},"2025-12-24",47.408,-0.27,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":776,"percent_change":295,"volume":607,"transactions":9,"vwap":1254},"2025-12-23",47.538,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":670,"volume":607,"transactions":9,"vwap":1257},"2025-12-22",47.781,0.189,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":810,"volume":622,"transactions":9,"vwap":1262},"2025-12-19",47.826,47.592,-0.394,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":221,"volume":607,"transactions":9,"vwap":1266},"2025-12-18",47.986,-0.218,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":670,"volume":622,"transactions":9,"vwap":1270},"2025-12-17",48.204,0.193,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":937,"transactions":9,"vwap":1275},"2025-12-16",48.16,48.011002,-0.36,-0.74,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1089,"volume":622,"transactions":9,"vwap":1281},"2025-12-15",48.2,48.371,0.187,{"date":1284,"open":954,"high":954,"low":1285,"close":1286,"change":1287,"percent_change":235,"volume":778,"transactions":9,"vwap":1286},"2025-12-12",48.15,48.184,0.205,{"date":1289,"open":949,"high":949,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":607,"transactions":9,"vwap":1290},"2025-12-11",47.979,0.521,1.1,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":706,"volume":622,"transactions":9,"vwap":1296},"2025-12-10",47.09,47.458,0.725,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":121,"volume":607,"transactions":9,"vwap":1300},"2025-12-09",46.733,-0.054,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":321,"volume":607,"transactions":9,"vwap":1304},"2025-12-08",46.787,-0.49,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1043,"volume":607,"transactions":9,"vwap":1308},"2025-12-05",47.277,0.012,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1117,"percent_change":642,"volume":607,"transactions":9,"vwap":1312},"2025-12-04",47.265,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":770,"volume":607,"transactions":9,"vwap":1315},"2025-12-03",47.425,0.26,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":37,"percent_change":1320,"volume":607,"transactions":9,"vwap":1319},"2025-12-02",47.165,-0.46,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":951,"percent_change":288,"volume":607,"transactions":9,"vwap":1323},"2025-12-01",47.385,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1048,"volume":607,"transactions":9,"vwap":1326},"2025-11-28",47.587,0.073,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":413,"volume":856,"transactions":9,"vwap":1331},"2025-11-26",47.54,47.514,0.213,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":607,"transactions":9,"vwap":1335},"2025-11-25",47.301,0.737,1.58,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":295,"volume":622,"transactions":9,"vwap":1341},"2025-11-24",46.66,46.564,-0.239,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":601,"transactions":9,"vwap":1347},"2025-11-21",46.88,47.049999,46.803,0.847,1.84,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":189,"volume":607,"transactions":9,"vwap":1352},"2025-11-20",45.956,0.059,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":637,"volume":607,"transactions":9,"vwap":1356},"2025-11-19",45.897,-0.248,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":945,"percent_change":946,"volume":622,"transactions":9,"vwap":1360},"2025-11-18",46.145,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":778,"transactions":9,"vwap":1364},"2025-11-17",46.54,46.050999,-0.502,-1.08,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1276,"volume":607,"transactions":9,"vwap":1369},"2025-11-14",46.553,-0.167,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":607,"transactions":9,"vwap":1373},"2025-11-13",46.72,-0.041,-0.09,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":753,"volume":607,"transactions":9,"vwap":1378},"2025-11-12",46.761,0.006,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":778,"transactions":9,"vwap":1383},"2025-11-11",46.67,46.755,0.501,1.08,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":398,"volume":622,"transactions":9,"vwap":1388},"2025-11-10",46.254,0.066,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":836,"transactions":9,"vwap":1393},"2025-11-07",45.98,46.188,0.391,0.85,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":101,"volume":607,"transactions":9,"vwap":1398},"2025-11-06",45.797,-0.138,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":189,"volume":607,"transactions":9,"vwap":1402},"2025-11-05",45.935,0.058,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1131,"volume":607,"transactions":9,"vwap":1406},"2025-11-04",45.877,0.338,{"date":1409,"open":25,"high":25,"low":25,"close":25,"change":326,"percent_change":1410,"volume":607,"transactions":9,"vwap":25},"2025-11-03",-0.92,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":803,"volume":607,"transactions":9,"vwap":1413},"2025-10-31",45.964,0.096,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":162,"volume":607,"transactions":9,"vwap":1418},"2025-10-30",46.16,45.868,-0.116,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":131,"volume":1425,"transactions":9,"vwap":1423},"2025-10-29",46.64,45.984,-1.025,2000,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":53,"volume":607,"transactions":9,"vwap":1428},"2025-10-28",47.0089989,-0.311,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":607,"transactions":9,"vwap":1432},"2025-10-27",47.32,0.078,0.17,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":814,"percent_change":1438,"volume":622,"transactions":9,"vwap":1437},"2025-10-24",47.242,-0.23,{"date":1440,"open":1441,"high":1217,"low":1441,"close":1442,"change":1443,"percent_change":905,"volume":175,"transactions":9,"vwap":1442},"2025-10-23",47.29,47.353,-0.034,{"date":1445,"open":1446,"high":1446,"low":1247,"close":1247,"change":1447,"percent_change":228,"volume":856,"transactions":9,"vwap":1247},"2025-10-22",47.81,-0.159,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":607,"transactions":9,"vwap":1450},"2025-10-21",47.546,0.148,0.31,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-10-20",47.2,47.42,47.398,0.335,0.71,4300,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":660,"percent_change":1464,"volume":607,"transactions":9,"vwap":1463},"2025-10-17",47.063,0.78,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":607,"transactions":9,"vwap":1467},"2025-10-16",46.698,-0.365,-0.78,{"date":1471,"open":1463,"high":1463,"low":1463,"close":1463,"change":1116,"percent_change":1472,"volume":607,"transactions":9,"vwap":1463},"2025-10-15",-0.17,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1186,"volume":607,"transactions":9,"vwap":1475},"2025-10-14",47.144,0.575,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":478,"volume":937,"transactions":9,"vwap":1480},"2025-10-13",46.485,46.569,0.024,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":607,"transactions":9,"vwap":1484},"2025-10-10",46.545,-0.399,-0.85,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1410,"volume":622,"transactions":9,"vwap":1490},"2025-10-09",47,46.944,-0.434,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":860,"percent_change":72,"volume":607,"transactions":9,"vwap":1495},"2025-10-08",47.099998,47.378,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":448,"volume":607,"transactions":9,"vwap":1498},"2025-10-07",47.346,-0.096,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":607,"transactions":9,"vwap":1502},"2025-10-06",47.442,-0.211,-0.44,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":770,"volume":778,"transactions":9,"vwap":1508},"2025-10-03",47.65,47.653,0.261,{"date":1511,"open":1218,"high":1218,"low":1218,"close":1218,"change":1512,"percent_change":478,"volume":607,"transactions":9,"vwap":1218},"2025-10-02",0.026,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1305,"volume":607,"transactions":9,"vwap":1515},"2025-10-01",47.366,-0.235,{"date":1518,"open":1456,"high":1519,"low":1456,"close":1519,"change":1520,"percent_change":696,"volume":622,"transactions":9,"vwap":1519},"2025-09-30",47.601,0.318,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":46,"volume":622,"transactions":9,"vwap":1524},"2025-09-29",47.25,47.283,-0.099,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1213,"percent_change":1214,"volume":607,"transactions":9,"vwap":1528},"2025-09-26",47.382,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":327,"volume":607,"transactions":9,"vwap":1531},"2025-09-25",46.99,-0.385,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":607,"transactions":9,"vwap":1535},"2025-09-24",47.375,-0.307,-0.64,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":955,"percent_change":435,"volume":607,"transactions":9,"vwap":1540},"2025-09-23",47.682,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":836,"transactions":9,"vwap":1545},"2025-09-22",47.56,47.77,47.696,-0.178,-0.37,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":636,"percent_change":126,"volume":607,"transactions":9,"vwap":1550},"2025-09-19",47.874,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":964,"volume":607,"transactions":9,"vwap":1553},"2025-09-18",48.155,0.053,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1316,"volume":999,"transactions":9,"vwap":1558},"2025-09-17",48.49,48.102,0.123,{"date":1561,"open":1290,"high":1290,"low":1290,"close":1290,"change":1562,"percent_change":819,"volume":607,"transactions":9,"vwap":1290},"2025-09-16",-0.205,{"date":1564,"open":1286,"high":1286,"low":1286,"close":1286,"change":1565,"percent_change":511,"volume":607,"transactions":9,"vwap":1286},"2025-09-15",-0.316,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":288,"percent_change":428,"volume":601,"transactions":9,"vwap":1569},"2025-09-12",48.63,48.5,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":607,"transactions":9,"vwap":1572},"2025-09-11",48.92,0.772,1.6,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":777,"volume":607,"transactions":9,"vwap":1577},"2025-09-10",48.148,-0.244,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":511,"volume":607,"transactions":9,"vwap":1581},"2025-09-09",48.392,-0.315,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":819,"volume":607,"transactions":9,"vwap":1585},"2025-09-08",48.707,-0.208,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1316,"volume":607,"transactions":9,"vwap":1589},"2025-09-05",48.915,0.128,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":607,"transactions":9,"vwap":1593},"2025-09-04",48.787,0.474,0.98,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":905,"volume":607,"transactions":9,"vwap":1598},"2025-09-03",48.313,-0.035,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1013,"volume":607,"transactions":9,"vwap":1602},"2025-09-02",48.348,-0.412,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":281,"volume":607,"transactions":9,"vwap":1606},"2025-08-29",48.76,0.107,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":607,"transactions":9,"vwap":1610},"2025-08-28",48.653,-0.435,-0.89,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1509,"percent_change":197,"volume":607,"transactions":9,"vwap":1615},"2025-08-27",49.088001,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1525,"percent_change":448,"volume":622,"transactions":9,"vwap":1619},"2025-08-26",48.82,48.827,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":321,"volume":622,"transactions":9,"vwap":1622},"2025-08-25",48.926,-0.516,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":622,"transactions":9,"vwap":1627},"2025-08-22",48.74,49.442,1.014,2.09,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1399,"percent_change":1634,"volume":607,"transactions":9,"vwap":1633},"2025-08-21",48.53,48.428,-0.28,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":607,"transactions":9,"vwap":1637},"2025-08-20",48.566,0.002,0,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":174,"volume":607,"transactions":9,"vwap":1642},"2025-08-19",48.564,0.48,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":334,"volume":607,"transactions":9,"vwap":1647},"2025-08-18",48.23,48.084,-0.149,{"date":1650,"open":1646,"high":1651,"low":1646,"close":1651,"change":1652,"percent_change":1504,"volume":937,"transactions":9,"vwap":1651},"2025-08-15",48.233,-0.215,{"date":1654,"open":1199,"high":1199,"low":1199,"close":1199,"change":1655,"percent_change":1656,"volume":607,"transactions":9,"vwap":1199},"2025-08-14",-0.465,-0.95,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":607,"transactions":9,"vwap":1660},"2025-08-13",48.71,48.913,0.696,1.44,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":607,"transactions":9,"vwap":1665},"2025-08-12",48.217,0.56,1.18,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":37,"volume":607,"transactions":9,"vwap":1670},"2025-08-11",47.657,-0.106,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":670,"volume":804,"transactions":9,"vwap":1675},"2025-08-08",47.84,47.763,0.191,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":281,"volume":607,"transactions":9,"vwap":1680},"2025-08-07",47.57,47.572,0.105,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":616,"volume":607,"transactions":9,"vwap":1684},"2025-08-06",47.467,0.027,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1089,"volume":607,"transactions":9,"vwap":1689},"2025-08-05",47.37,47.44,0.186,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1186,"volume":607,"transactions":9,"vwap":1693},"2025-08-04",47.254,0.572,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":818,"percent_change":221,"volume":607,"transactions":9,"vwap":1697},"2025-08-01",46.682,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":607,"transactions":9,"vwap":1700},"2025-07-31",46.894,-0.497,-1.05,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":856,"transactions":9,"vwap":1706},"2025-07-30",47.7,47.391,-0.541,-1.13,{"date":1710,"open":1711,"high":1712,"low":1674,"close":1712,"change":1713,"percent_change":72,"volume":1714,"transactions":9,"vwap":1712},"2025-07-29",47.89,47.932,0.035,800,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1486,"volume":607,"transactions":9,"vwap":1717},"2025-07-28",47.897,-0.411,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":681,"volume":607,"transactions":9,"vwap":1721},"2025-07-25",48.308,0.137,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":607,"transactions":9,"vwap":1725},"2025-07-24",48.171,-0.227,-0.47,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":681,"volume":607,"transactions":9,"vwap":1730},"2025-07-23",48.398,0.135,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1220,"percent_change":1574,"volume":607,"transactions":9,"vwap":1734},"2025-07-22",48.263,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":686,"volume":607,"transactions":9,"vwap":1737},"2025-07-21",47.503,-0.088,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":101,"volume":607,"transactions":9,"vwap":1741},"2025-07-18",47.591,-0.145,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":607,"transactions":9,"vwap":1745},"2025-07-17",47.736,0.41,0.87,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":652,"volume":607,"transactions":9,"vwap":1750},"2025-07-16",47.326,0.304,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":607,"transactions":9,"vwap":1754},"2025-07-15",47.021999,-0.772,-1.62,{"date":1758,"open":1759,"high":1760,"low":1688,"close":1760,"change":1761,"percent_change":617,"volume":1762,"transactions":9,"vwap":1760},"2025-07-14",47.76,47.794,0.055,2600,{"date":1764,"open":1705,"high":1765,"low":1705,"close":1765,"change":1766,"percent_change":810,"volume":622,"transactions":9,"vwap":1765},"2025-07-11",47.739,-0.397,{"date":1768,"open":978,"high":1769,"low":978,"close":1769,"change":1770,"percent_change":652,"volume":622,"transactions":9,"vwap":1769},"2025-07-10",48.136,0.309,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":747,"volume":607,"transactions":9,"vwap":1773},"2025-07-09",47.827,0.155,{"date":1776,"open":1242,"high":1777,"low":1242,"close":1778,"change":1779,"percent_change":632,"volume":937,"transactions":9,"vwap":1778},"2025-07-08",47.68,47.672,0.167,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":607,"transactions":9,"vwap":1782},"2025-07-07",47.505,-0.479,-1,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1157,"volume":607,"transactions":9,"vwap":1787},"2025-07-03",47.984,0.085,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":607,"transactions":9,"vwap":1791},"2025-07-02",47.899,0.221,0.46,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":607,"transactions":9,"vwap":1796},"2025-07-01",47.678,0.943,2.02,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":607,"transactions":9,"vwap":1801},"2025-06-30",46.735,0.113,0.24,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1452,"volume":607,"transactions":9,"vwap":1806},"2025-06-27",46.622,0.144,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1214,"volume":607,"transactions":9,"vwap":1810},"2025-06-26",46.478,0.384,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":607,"transactions":9,"vwap":1814},"2025-06-25",46.094002,-0.911,-1.94,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":632,"volume":607,"transactions":9,"vwap":1819},"2025-06-24",47.0050011,0.162,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":607,"transactions":9,"vwap":1823},"2025-06-23",46.843,0.688,1.49,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":607,"transactions":9,"vwap":1828},"2025-06-20",46.155,0.008,0.02,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":72,"volume":836,"transactions":9,"vwap":1835},"2025-06-18",46.11,46.32,46.147,0.034,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":428,"volume":607,"transactions":9,"vwap":1839},"2025-06-17",46.113,-0.401,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":793,"percent_change":1191,"volume":607,"transactions":9,"vwap":1843},"2025-06-16",46.514,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":675,"volume":607,"transactions":9,"vwap":1846},"2025-06-13",46.376,-0.725,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1803,"volume":607,"transactions":9,"vwap":1850},"2025-06-12",47.101,0.112,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":81,"volume":607,"transactions":9,"vwap":1854},"2025-06-11",46.989,-0.374,{"date":1857,"open":972,"high":973,"low":972,"close":973,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":973},"2025-06-10",0.295,0.63,1600,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1316,"volume":607,"transactions":9,"vwap":1863},"2025-06-09",47.068001,0.121,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":607,"transactions":9,"vwap":1867},"2025-06-06",46.947,0.253,0.54,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":864,"percent_change":874,"volume":607,"transactions":9,"vwap":1872},"2025-06-05",46.694,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":607,"transactions":9,"vwap":1875},"2025-06-04",47.007,-0.279,-0.59,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":544,"volume":622,"transactions":9,"vwap":1881},"2025-06-03",46.84,47.286,0.235,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1084,"volume":607,"transactions":9,"vwap":1885},"2025-06-02",47.050999,-0.179,{"date":1888,"open":1489,"high":1889,"low":1489,"close":1889,"change":1890,"percent_change":1643,"volume":607,"transactions":9,"vwap":1889},"2025-05-30",47.23,0.224,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1639,"transactions":9,"vwap":1893},"2025-05-29",47.0060005,0.288,0.62,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-05-28",46.91,46.718,-0.529,-1.12,1100,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":622,"transactions":9,"vwap":1905},"2025-05-27",47.247,0.748,1.61,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1375,"volume":622,"transactions":9,"vwap":1911},"2025-05-23",46.46,46.499,-0.044,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1586,"percent_change":1504,"volume":1639,"transactions":9,"vwap":1915},"2025-05-22",46.543,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":607,"transactions":9,"vwap":1918},"2025-05-21",46.751,-0.854,-1.79,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":686,"percent_change":1084,"volume":607,"transactions":9,"vwap":1923},"2025-05-20",47.605,{"date":1925,"open":1507,"high":1926,"low":1507,"close":1926,"change":1927,"percent_change":617,"volume":622,"transactions":9,"vwap":1926},"2025-05-19",47.785,0.057,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":601,"transactions":9,"vwap":1931},"2025-05-16",47.27,47.728,0.542,1.15,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":887,"volume":607,"transactions":9,"vwap":1936},"2025-05-15",47.186,0.681,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1469,"volume":1902,"transactions":9,"vwap":1941},"2025-05-14",46.23,46.505,-0.367,{"date":1944,"open":1494,"high":1494,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":771,"transactions":9,"vwap":1945},"2025-05-13",46.872,-0.347,-0.73,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1907,"volume":607,"transactions":9,"vwap":1950},"2025-05-12",47.219,0.75,{"date":1953,"open":1910,"high":1954,"low":1910,"close":1955,"change":1956,"percent_change":742,"volume":1860,"transactions":9,"vwap":1955},"2025-05-09",46.58,46.469,-0.122,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":607,"transactions":9,"vwap":1959},"2025-05-08",46.591,0.239,0.52,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1157,"volume":1639,"transactions":9,"vwap":1964},"2025-05-07",46.352,0.082,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":923,"percent_change":742,"volume":607,"transactions":9,"vwap":1968},"2025-05-06",46.27,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":980,"percent_change":777,"volume":1639,"transactions":9,"vwap":1971},"2025-05-05",46.389,{"date":1973,"open":1910,"high":1974,"low":1910,"close":1974,"change":197,"percent_change":1933,"volume":601,"transactions":9,"vwap":1974},"2025-05-02",46.621,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1305,"volume":607,"transactions":9,"vwap":1977},"2025-05-01",46.091,-0.226,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":990,"volume":607,"transactions":9,"vwap":1981},"2025-04-30",46.317,-0.071,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1811,"percent_change":1214,"volume":607,"transactions":9,"vwap":1985},"2025-04-29",46.388,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":420,"percent_change":281,"volume":856,"transactions":9,"vwap":1989},"2025-04-28",46.061001,46.0040016,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":511,"volume":607,"transactions":9,"vwap":1992},"2025-04-25",45.904,-0.302,{"date":180,"open":1995,"high":1995,"low":1995,"close":1995,"change":1639,"percent_change":1639,"volume":607,"transactions":9,"vwap":1995},46.206]