[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEEZ":3,"homepage-market-summary":24,"stock-historical-BEEZ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BEEZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Honeytree U.S. Equity ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.48,34.479,34.2594,0.2206,0.64,991.045,0,35.7361,24.676,896.7220941015089,88.6,729,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},28.94,551,201019.4066,18.13,"2025-04-22",[177,179,185,192,200,208,216,223,233,241,248,255,263,270,277,285,295,304,313,321,329,336,343,350,357,364,368,375,382,392,401,407,414,422,430,439,448,455,461,468,476,483,490,498,504,511,520,529,536,543,550,556,564,570,578,585,591,597,603,611,617,621,626,632,636,643,648,653,657,662,666,671,676,681,685,690,695,699,705,709,714,719,724,729,733,737,743,748,752,756,761,768,773,779,787,793,798,803,808,813,818,826,830,835,838,843,848,851,856,861,866,870,877,882,887,892,896,901,907,914,918,924,928,931,936,941,945,948,953,958,963,968,975,980,985,990,995,1003,1008,1012,1016,1019,1024,1029,1033,1037,1041,1046,1051,1056,1060,1064,1069,1073,1077,1082,1088,1094,1097,1102,1107,1113,1118,1123,1128,1134,1140,1147,1151,1156,1161,1165,1171,1176,1178,1182,1188,1194,1200,1205,1208,1212,1217,1222,1229,1233,1237,1243,1249,1254,1258,1263,1267,1271,1275,1280,1283,1287,1291,1295,1301,1306,1312,1318,1324,1329,1334,1337,1343,1347,1353,1358,1362,1367,1370,1374,1379,1383,1388,1392,1397,1402,1407,1410,1412,1416,1420,1423,1425,1430,1435,1438,1441,1444,1449,1453,1458,1462,1466,1470,1475,1480,1486,1490,1496,1500,1505,1510,1513,1517,1521,1526,1531,1537,1544,1549,1554,1559,1564,1567,1572,1576,1579,1582,1587,1590,1595,1600,1603,1605,1609,1613,1617,1621,1625,1630,1636,1641,1644,1647,1651,1656,1659,1664,1667,1672,1679,1684,1688,1694,1698,1702,1706,1710,1714,1718,1723,1727,1730,1735,1738,1741,1747,1751,1754,1759,1763,1766,1772,1777,1780,1785,1789,1793,1798,1803,1806,1812,1815,1821,1827,1831,1835,1839,1844,1848,1851,1853,1858,1861,1864,1868,1875,1877,1881,1884,1888,1892,1896,1899,1903,1909,1913,1918,1923,1928,1932,1936,1942,1946,1949,1954,1957,1961,1965,1971,1974,1979,1982,1985,1989,1994,1998,2002,2007],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":60,"vwap":178},34.4761,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":117,"volume":182,"transactions":183,"vwap":184},"2026-10-01",0.086,16.8476,19,34.1788,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":183,"vwap":191},"2026-09-30",34.1734,-0.1459,-0.43,26.0566,34.2718,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",34.3193,-0.0369,-0.11,28.0566,17,34.3368,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",34.3562,-0.0651,-0.19,22.1766,20,34.2895,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",34.4213,0.0613,0.18,16.0856,18,34.3942,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":214,"vwap":222},"2026-09-24",34.36,-0.0314,-0.09,17.8694,34.3383,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",34.41,34.43,34.3914,0.0267,0.08,322.0566,16,34.3305,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":60,"vwap":240},"2026-09-22",34.24,34.3647,0.0912,0.27,329.0566,34.2757,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":238,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",34.2735,0.79,29.0766,21,34.0732,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":183,"vwap":254},"2026-09-18",34.0035,0.0999,0.29,24.2646,33.9057,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",33.9036,-0.0125,-0.04,14.0566,15,33.9379,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":206,"vwap":269},"2026-09-16",33.9161,-0.0697,-0.21,24.0566,33.9934,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":198,"vwap":276},"2026-09-15",33.9858,-0.116,-0.34,61.0566,33.9402,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":212,"volume":283,"transactions":60,"vwap":284},"2026-09-14",34.04,34.12,34.1018,0.0609,396.0806,34.0709,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",34.02,34.09,34.0409,0.4297,1.28,280.201,31,34.0371,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",33.8,33.6112,-0.3837,-1.13,189.0566,24,33.8082,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",34.07,33.9949,-0.3635,-1.06,285.0566,30,34.0442,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":311,"vwap":320},"2026-09-08",34.42,34.3584,-0.4597,-1.32,339.0716,34.4162,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":60,"vwap":328},"2026-09-04",34.82,34.8181,-0.0951,-0.27,127.2356,34.8123,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":183,"vwap":335},"2026-09-03",34.9132,0.3777,1.09,63.0566,34.7608,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":198,"vwap":342},"2026-09-02",34.5355,-0.2008,-0.58,65.3296,34.6154,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":214,"vwap":349},"2026-09-01",34.7363,-0.5508,-1.56,18.0566,34.9073,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":198,"vwap":356},"2026-08-31",35.2871,-0.1924,-0.54,15.0846,35.2684,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":302,"vwap":363},"2026-08-28",35.4795,-0.2566,-0.72,26.1836,35.556,{"date":365,"open":19,"high":19,"low":19,"close":19,"change":366,"percent_change":212,"volume":190,"transactions":198,"vwap":367},"2026-08-27",0.0647,35.6725,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":198,"vwap":374},"2026-08-26",35.6714,0.1498,0.42,68.0566,35.6232,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":246,"vwap":381},"2026-08-25",35.5216,-0.0932,-0.26,179.0846,35.5167,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",35.6512,35.55,35.6148,0.0598,0.17,310.0565,26,35.5874,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",35.52,35.555,0.2854,0.81,121.1815,23,35.5095,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":204,"volume":405,"transactions":399,"vwap":406},"2026-08-20",35.2696,-0.0674,99.0285,35.4282,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":198,"vwap":413},"2026-08-19",35.337,0.2894,0.83,22.0285,35.3256,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":60,"vwap":421},"2026-08-18",35.22,35.0476,-0.2636,-0.75,993.0285,35.1659,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":246,"vwap":429},"2026-08-17",35.43,35.3112,-0.2945,-0.83,124.0285,35.4191,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":311,"vwap":438},"2026-08-14",35.47,35.64,35.6057,-0.0901,-0.25,228.3035,35.5581,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":390,"vwap":447},"2026-08-13",35.73,35.5,35.6958,0.0837,0.24,357.0285,35.6295,{"date":449,"open":395,"high":450,"low":395,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":214,"vwap":454},"2026-08-12",35.6121,-0.0521,-0.15,261.0285,35.5598,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":212,"volume":459,"transactions":231,"vwap":460},"2026-08-11",35.6642,0.0645,24.0285,35.7688,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":302,"vwap":467},"2026-08-10",35.5997,-0.0279,-0.08,62.0285,35.5886,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":246,"vwap":475},"2026-08-07",35.6,35.6276,0.3642,1.03,219.2985,35.5938,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":198,"vwap":482},"2026-08-06",35.2634,0.0038,0.01,16.0285,35.2105,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":246,"vwap":489},"2026-08-05",35.2596,-0.008,-0.02,110.0002,35.3949,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",35.2676,0.5133,1.48,85.0645,27,35.1973,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":473,"volume":502,"transactions":261,"vwap":503},"2026-08-03",34.7543,0.3537,24.323,34.6878,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":399,"vwap":510},"2026-07-31",34.4006,0.0341,0.1,90.323,34.3701,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",34.15,34.3665,0.0161,0.05,972,14,34.1528,{"date":521,"open":226,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",34.4693,34.3504,-0.1537,-0.45,2738,85,34.4544,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":399,"vwap":535},"2026-07-28",34.5041,0.6841,2.02,96,34.5179,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":246,"vwap":542},"2026-07-27",33.82,0.3504,1.05,305.035,33.8018,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":231,"vwap":549},"2026-07-24",33.4696,0.4612,1.4,73.197,33.3539,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":252,"volume":554,"transactions":198,"vwap":555},"2026-07-23",33.0084,0.0963,142,32.94,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",32.9121,-0.2822,-0.85,49,11,32.9682,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":562,"transactions":562,"vwap":569},"2026-07-21",33.1943,-0.1401,-0.42,33.185,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",33.3344,-0.1687,-0.5,30.097,22,33.398,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":60,"vwap":584},"2026-07-17",33.5031,-0.5576,-1.64,80.41,33.2224,{"date":586,"open":538,"high":587,"low":538,"close":587,"change":588,"percent_change":533,"volume":589,"transactions":231,"vwap":590},"2026-07-16",34.0607,0.6756,288,33.8467,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":361,"volume":595,"transactions":261,"vwap":596},"2026-07-15",33.3851,-0.2432,74.449,33.375,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":60,"transactions":518,"vwap":602},"2026-07-14",33.6283,-0.0467,-0.14,33.6674,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":399,"vwap":610},"2026-07-13",33.68,33.675,0.11,0.33,683.039,33.679,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-10",33.565,0.099,0.3,100,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":411,"volume":616,"transactions":9,"vwap":619},"2026-07-09",33.466,0.275,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":616,"transactions":9,"vwap":623},"2026-07-08",33.191,-0.507,-1.5,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":419,"volume":631,"transactions":9,"vwap":629},"2026-07-07",33.66,33.698,-0.255,200,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":516,"volume":616,"transactions":9,"vwap":634},"2026-07-06",33.953,0.017,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-02",33.93,33.936,0.088,0.26,1100,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":616,"transactions":9,"vwap":645},"2026-07-01",33.848,-0.041,-0.12,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":616,"transactions":9,"vwap":650},"2026-06-30",33.889,0.471,1.41,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":516,"volume":616,"transactions":9,"vwap":655},"2026-06-29",33.418,0.016,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":616,"transactions":9,"vwap":659},"2026-06-26",33.402,0.067,0.2,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":122,"percent_change":665,"volume":616,"transactions":9,"vwap":664},"2026-06-25",33.335,1.21,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":616,"transactions":9,"vwap":668},"2026-06-24",32.935,0.467,1.44,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":616,"transactions":9,"vwap":673},"2026-06-23",32.468,-0.31,-0.95,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":616,"transactions":9,"vwap":678},"2026-06-22",32.778,0.063,0.19,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":259,"volume":616,"transactions":9,"vwap":683},"2026-06-18",32.715,-0.013,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":616,"transactions":9,"vwap":687},"2026-06-17",32.728,-0.572,-1.72,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":616,"transactions":9,"vwap":692},"2026-06-16",33.3,0.012,0.04,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":127,"volume":616,"transactions":9,"vwap":697},"2026-06-15",33.288,0.256,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-12",33.032001,0.159,0.48,300,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":61,"volume":616,"transactions":9,"vwap":707},"2026-06-11",32.873,0.294,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":616,"transactions":9,"vwap":711},"2026-06-10",32.579,-0.513,-1.55,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":616,"transactions":9,"vwap":716},"2026-06-09",33.091999,0.292,0.89,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":616,"transactions":9,"vwap":721},"2026-06-08",32.8,-0.042,-0.13,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":616,"transactions":9,"vwap":726},"2026-06-05",32.842,-0.469,-1.41,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":411,"volume":616,"transactions":9,"vwap":731},"2026-06-04",33.311,0.274,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":723,"volume":616,"transactions":9,"vwap":735},"2026-06-03",33.036999,-0.044,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":616,"transactions":9,"vwap":740},"2026-06-02",32.97,33.081001,-0.265,-0.79,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":616,"transactions":9,"vwap":745},"2026-06-01",33.346,0.165,0.5,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":122,"volume":616,"transactions":9,"vwap":750},"2026-05-29",33.181,0.132,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":540,"volume":616,"transactions":9,"vwap":754},"2026-05-28",33.049,0.345,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":616,"transactions":9,"vwap":758},"2026-05-27",32.704,-0.064,-0.2,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-26",32.79,32.768,0.041,0.13,2000,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":616,"transactions":9,"vwap":770},"2026-05-22",32.727,0.23,0.71,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":616,"transactions":9,"vwap":776},"2026-05-21",32.47,32.497,-0.326,-0.99,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-05-20",32.77,32.823,32.74,0.306,0.94,600,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":631,"transactions":9,"vwap":790},"2026-05-19",32.67,32.517,-0.332,-1.01,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":616,"transactions":9,"vwap":795},"2026-05-18",32.849,0.496,1.53,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":616,"transactions":9,"vwap":800},"2026-05-15",32.353,-0.205,-0.63,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":616,"transactions":9,"vwap":805},"2026-05-14",32.558,0.218,0.67,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":616,"transactions":9,"vwap":810},"2026-05-13",32.34,-0.247,-0.76,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":616,"transactions":9,"vwap":815},"2026-05-12",32.587,-0.093,-0.28,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-11",32.63,32.69,32.68,-0.162,-0.49,500,{"date":827,"open":726,"high":726,"low":726,"close":726,"change":828,"percent_change":829,"volume":631,"transactions":9,"vwap":726},"2026-05-08",-0.277,-0.84,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":616,"transactions":9,"vwap":832},"2026-05-07",33.119,-0.441,-1.31,{"date":836,"open":610,"high":610,"low":837,"close":837,"change":147,"percent_change":540,"volume":631,"transactions":9,"vwap":837},"2026-05-06",33.56,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":616,"transactions":9,"vwap":840},"2026-05-05",33.21,0.354,1.08,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":616,"transactions":9,"vwap":845},"2026-05-04",32.856,-0.128,-0.39,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":684,"percent_change":259,"volume":616,"transactions":9,"vwap":850},"2026-05-01",32.984,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":616,"transactions":9,"vwap":853},"2026-04-30",32.997,0.248,0.76,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":616,"transactions":9,"vwap":858},"2026-04-29",32.749,0.046,0.14,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":616,"transactions":9,"vwap":863},"2026-04-28",32.703,-0.418,-1.26,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":107,"percent_change":869,"volume":616,"transactions":9,"vwap":868},"2026-04-27",33.121,-0.03,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-24",33.11,33.131,0.068,0.21,400,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":616,"transactions":9,"vwap":879},"2026-04-23",33.063,-0.345,-1.03,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":616,"transactions":9,"vwap":884},"2026-04-22",33.408,0.023,0.07,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":631,"transactions":9,"vwap":889},"2026-04-21",33.385,-0.17,-0.51,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":508,"volume":616,"transactions":9,"vwap":894},"2026-04-20",33.555,0.032,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":616,"transactions":9,"vwap":898},"2026-04-17",33.523,0.186,0.56,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":196,"percent_change":906,"volume":786,"transactions":9,"vwap":905},"2026-04-16",33.34,33.31,33.337,-0.33,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-15",33.46,33.447,-0.033,-0.1,700,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":102,"volume":616,"transactions":9,"vwap":916},"2026-04-14",33.48,0.019,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":913,"transactions":9,"vwap":921},"2026-04-13",33.24,33.461,0.561,1.71,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":812,"volume":616,"transactions":9,"vwap":926},"2026-04-10",32.9,-0.251,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":911,"percent_change":912,"volume":616,"transactions":9,"vwap":930},"2026-04-09",33.151,{"date":932,"open":872,"high":933,"low":872,"close":933,"change":934,"percent_change":935,"volume":825,"transactions":9,"vwap":933},"2026-04-08",33.184,0.889,2.75,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":616,"transactions":9,"vwap":938},"2026-04-07",32.295,-0.169,-0.52,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":860,"volume":616,"transactions":9,"vwap":943},"2026-04-06",32.464,0.044,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":885,"percent_change":886,"volume":616,"transactions":9,"vwap":947},"2026-04-02",32.42,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":616,"transactions":9,"vwap":950},"2026-04-01",32.397,0.174,0.54,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":616,"transactions":9,"vwap":955},"2026-03-31",32.223,0.608,1.92,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":616,"transactions":9,"vwap":960},"2026-03-30",31.615,0.168,0.53,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":616,"transactions":9,"vwap":965},"2026-03-27",31.447,-0.538,-1.68,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-26",32.16,31.985,-0.471,-1.45,2300,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":616,"transactions":9,"vwap":977},"2026-03-25",32.456,0.005,0.02,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":616,"transactions":9,"vwap":982},"2026-03-24",32.451,-0.058,-0.18,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":616,"transactions":9,"vwap":987},"2026-03-23",32.509,0.361,1.12,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":616,"transactions":9,"vwap":992},"2026-03-20",32.148,-0.353,-1.09,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-19",32.5,32.52,32.501,0.048,0.15,1600,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":616,"transactions":9,"vwap":1005},"2026-03-18",32.453,-0.61,-1.84,{"date":1009,"open":1010,"high":1010,"low":879,"close":879,"change":1011,"percent_change":117,"volume":704,"transactions":9,"vwap":879},"2026-03-17",33.12,0.084,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":77,"volume":616,"transactions":9,"vwap":1014},"2026-03-16",32.979,0.436,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":765,"percent_change":766,"volume":616,"transactions":9,"vwap":1018},"2026-03-13",32.543,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":616,"transactions":9,"vwap":1021},"2026-03-12",32.502,-0.637,-1.92,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":196,"volume":913,"transactions":9,"vwap":1027},"2026-03-11",33.080002,33.139,-0.038,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":865,"volume":616,"transactions":9,"vwap":1031},"2026-03-10",33.177,-0.423,{"date":1034,"open":692,"high":1035,"low":692,"close":1035,"change":1036,"percent_change":875,"volume":631,"transactions":9,"vwap":1035},"2026-03-09",33.6,0.072,{"date":1038,"open":916,"high":1039,"low":916,"close":1039,"change":1040,"percent_change":792,"volume":876,"transactions":9,"vwap":1039},"2026-03-06",33.528,-0.341,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":616,"transactions":9,"vwap":1043},"2026-03-05",33.869,-0.295,-0.86,{"date":1047,"open":235,"high":235,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":616,"transactions":9,"vwap":1048},"2026-03-04",34.164,0.117,0.34,{"date":1052,"open":297,"high":1053,"low":297,"close":1053,"change":1054,"percent_change":1055,"volume":631,"transactions":9,"vwap":1053},"2026-03-03",34.047001,-0.226,-0.66,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":890,"volume":704,"transactions":9,"vwap":1058},"2026-03-02",34.273,-0.06,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":122,"volume":616,"transactions":9,"vwap":1062},"2026-02-27",34.333,0.138,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":616,"transactions":9,"vwap":1066},"2026-02-26",34.195,0.151,0.44,{"date":1070,"open":235,"high":235,"low":1071,"close":1071,"change":1072,"percent_change":886,"volume":631,"transactions":9,"vwap":1071},"2026-02-25",34.043999,0.024,{"date":1074,"open":287,"high":287,"low":287,"close":287,"change":1075,"percent_change":1076,"volume":631,"transactions":9,"vwap":287},"2026-02-24",0.31,0.92,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":631,"transactions":9,"vwap":1079},"2026-02-23",33.71,-0.505,-1.48,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":913,"transactions":9,"vwap":1085},"2026-02-20",34.19,34.215,0.204,0.6,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":913,"transactions":9,"vwap":1091},"2026-02-19",33.94,34.011002,-0.127,-0.37,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":806,"percent_change":16,"volume":616,"transactions":9,"vwap":1096},"2026-02-18",34.138,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1093,"volume":876,"transactions":9,"vwap":1100},"2026-02-17",34,33.92,-0.125,{"date":1103,"open":1104,"high":1104,"low":1099,"close":1105,"change":1106,"percent_change":47,"volume":704,"transactions":9,"vwap":1105},"2026-02-13",34.25,34.044998,0.166,{"date":1108,"open":1109,"high":1090,"low":1109,"close":1110,"change":1111,"percent_change":487,"volume":1112,"transactions":9,"vwap":1110},"2026-02-12",33.81,33.879,-0.007,900,{"date":1114,"open":1090,"high":1090,"low":1115,"close":1116,"change":1117,"percent_change":607,"volume":913,"transactions":9,"vwap":1116},"2026-02-11",33.86,33.886,0.037,{"date":1119,"open":638,"high":638,"low":1120,"close":1120,"change":1121,"percent_change":452,"volume":1122,"transactions":9,"vwap":1120},"2026-02-10",33.849,-0.052,72500,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":616,"transactions":9,"vwap":1125},"2026-02-09",33.901,0.093,0.28,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":631,"transactions":9,"vwap":1131},"2026-02-06",33.63,33.808,0.748,2.26,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":876,"transactions":9,"vwap":1137},"2026-02-05",33.32,33.060001,-0.435,-1.3,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-04",33.62,33.495,0.157,0.47,1700,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":347,"volume":616,"transactions":9,"vwap":1149},"2026-02-03",33.338,-0.529,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":616,"transactions":9,"vwap":1153},"2026-02-02",33.867,0.45,1.35,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":340,"volume":786,"transactions":9,"vwap":1159},"2026-01-30",33.4,33.417,-0.195,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":816,"percent_change":817,"volume":786,"transactions":9,"vwap":1164},"2026-01-29",33.41,33.612,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":704,"transactions":9,"vwap":1168},"2026-01-28",33.97,33.705,-0.395,-1.16,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":817,"volume":704,"transactions":9,"vwap":1174},"2026-01-27",34.105,34.099998,-0.095,{"date":1177,"open":1066,"high":1066,"low":1066,"close":1066,"change":746,"percent_change":703,"volume":616,"transactions":9,"vwap":1066},"2026-01-26",{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1006,"volume":616,"transactions":9,"vwap":1180},"2026-01-23",34.029999,-0.209,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":388,"volume":1187,"transactions":9,"vwap":1185},"2026-01-22",34.3,34.239,0.059,1800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":704,"transactions":9,"vwap":1191},"2026-01-21",34.29,34.18,0.59,1.76,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1187,"transactions":9,"vwap":1197},"2026-01-20",33.74,33.59,-0.635,-1.86,{"date":1201,"open":235,"high":1184,"low":1202,"close":1202,"change":1203,"percent_change":979,"volume":1204,"transactions":9,"vwap":1202},"2026-01-16",34.225,0.007,1900,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1086,"percent_change":1087,"volume":616,"transactions":9,"vwap":1207},"2026-01-15",34.218,{"date":1209,"open":1090,"high":1210,"low":1211,"close":1210,"change":1111,"percent_change":487,"volume":704,"transactions":9,"vwap":1210},"2026-01-14",34.014,33.84,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":616,"transactions":9,"vwap":1214},"2026-01-13",34.021,-0.201,-0.59,{"date":1218,"open":513,"high":1219,"low":513,"close":1219,"change":1220,"percent_change":259,"volume":1221,"transactions":9,"vwap":1219},"2026-01-12",34.222,-0.014,1400,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-09",34.23,34.236,0.388,1.15,2200,{"date":1230,"open":645,"high":645,"low":645,"close":645,"change":1231,"percent_change":1232,"volume":616,"transactions":9,"vwap":645},"2026-01-08",0.295,0.88,{"date":1234,"open":605,"high":605,"low":1235,"close":1235,"change":1236,"percent_change":1170,"volume":786,"transactions":9,"vwap":1235},"2026-01-07",33.553,-0.394,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1112,"transactions":9,"vwap":1240},"2026-01-06",33.88,33.947,0.519,1.55,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":631,"transactions":9,"vwap":1246},"2026-01-05",33.505,33.428,0.508,1.54,{"date":1250,"open":821,"high":739,"low":821,"close":1251,"change":1252,"percent_change":1253,"volume":825,"transactions":9,"vwap":1251},"2026-01-02",32.92,0.121,0.37,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":777,"percent_change":1257,"volume":876,"transactions":9,"vwap":1256},"2025-12-31",32.799,-0.98,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":616,"transactions":9,"vwap":1260},"2025-12-30",33.125,-0.118,-0.35,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1262,"volume":631,"transactions":9,"vwap":1265},"2025-12-29",33.243,-0.117,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":102,"volume":704,"transactions":9,"vwap":1269},"2025-12-26",33.36,0.021,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":137,"volume":616,"transactions":9,"vwap":1273},"2025-12-24",33.339,0.105,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":189,"volume":825,"transactions":9,"vwap":1278},"2025-12-23",33.248,33.234,-0.145,{"date":1281,"open":1269,"high":1282,"low":1269,"close":1282,"change":620,"percent_change":411,"volume":616,"transactions":9,"vwap":1282},"2025-12-22",33.379,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":372,"volume":616,"transactions":9,"vwap":1285},"2025-12-19",33.104,0.137,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":751,"percent_change":122,"volume":876,"transactions":9,"vwap":1290},"2025-12-18",32.91,32.967,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":67,"volume":616,"transactions":9,"vwap":1293},"2025-12-17",32.835,-0.357,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":465,"volume":1300,"transactions":9,"vwap":1298},"2025-12-16",33.14,33.192,-0.028,2800,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":616,"transactions":9,"vwap":1303},"2025-12-15",33.22,-0.099,-0.3,{"date":1307,"open":692,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":274,"volume":1311,"transactions":9,"vwap":1308},"2025-12-12",33.319,33.23,-0.114,800,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":616,"transactions":9,"vwap":1315},"2025-12-11",33.44,33.433,0.451,1.37,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":767,"transactions":9,"vwap":1321},"2025-12-10",32.84,32.982,0.43,1.32,{"date":1325,"open":783,"high":783,"low":1326,"close":1326,"change":1327,"percent_change":802,"volume":1328,"transactions":9,"vwap":1326},"2025-12-09",32.552,-0.206,1200,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":616,"transactions":9,"vwap":1331},"2025-12-08",32.758,-0.306,-0.93,{"date":1335,"open":872,"high":1297,"low":1336,"close":1336,"change":1270,"percent_change":102,"volume":704,"transactions":9,"vwap":1336},"2025-12-05",33.063999,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":906,"volume":1311,"transactions":9,"vwap":1341},"2025-12-04",33.053001,33,33.042999,-0.109,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":397,"volume":616,"transactions":9,"vwap":1345},"2025-12-03",33.152,0.267,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":876,"transactions":9,"vwap":1350},"2025-12-02",32.907,32.885,-0.017,-0.05,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":616,"transactions":9,"vwap":1355},"2025-12-01",32.902,-0.256,-0.77,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1075,"volume":616,"transactions":9,"vwap":1360},"2025-11-28",33.158,0.103,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":220,"volume":704,"transactions":9,"vwap":1365},"2025-11-26",33.15,33.055,-0.031,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1145,"percent_change":670,"volume":616,"transactions":9,"vwap":1369},"2025-11-25",33.085999,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":766,"volume":616,"transactions":9,"vwap":1372},"2025-11-24",32.616,0.043,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":616,"transactions":9,"vwap":1376},"2025-11-21",32.573,0.741,2.33,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1257,"volume":616,"transactions":9,"vwap":1381},"2025-11-20",31.832,-0.314,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":616,"transactions":9,"vwap":1385},"2025-11-19",32.146,0.03,0.09,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":674,"volume":616,"transactions":9,"vwap":1390},"2025-11-18",32.116,-0.101,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":616,"transactions":9,"vwap":1394},"2025-11-17",32.217,-0.401,-1.23,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":616,"transactions":9,"vwap":1399},"2025-11-14",32.618,-0.234,-0.71,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":616,"transactions":9,"vwap":1404},"2025-11-13",32.852,-0.448,-1.35,{"date":1408,"open":692,"high":692,"low":692,"close":692,"change":1409,"percent_change":1253,"volume":631,"transactions":9,"vwap":692},"2025-11-12",0.123,{"date":1411,"open":1031,"high":1031,"low":1031,"close":1031,"change":722,"percent_change":723,"volume":616,"transactions":9,"vwap":1031},"2025-11-11",{"date":1413,"open":930,"high":1414,"low":930,"close":1414,"change":1415,"percent_change":32,"volume":825,"transactions":9,"vwap":1414},"2025-11-10",33.219,0.242,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":16,"volume":631,"transactions":9,"vwap":1418},"2025-11-07",32.977,0.211,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":828,"percent_change":829,"volume":616,"transactions":9,"vwap":1422},"2025-11-06",32.766,{"date":1424,"open":1341,"high":1341,"low":1341,"close":1341,"change":702,"percent_change":703,"volume":616,"transactions":9,"vwap":1341},"2025-11-05",{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":616,"transactions":9,"vwap":1427},"2025-11-04",32.884,-0.198,-0.6,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":616,"transactions":9,"vwap":1432},"2025-11-03",33.082001,-0.136,-0.41,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1028,"percent_change":196,"volume":616,"transactions":9,"vwap":1437},"2025-10-31",33.218,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":656,"percent_change":516,"volume":616,"transactions":9,"vwap":1440},"2025-10-30",33.256,{"date":1442,"open":920,"high":920,"low":920,"close":920,"change":1443,"percent_change":1396,"volume":616,"transactions":9,"vwap":920},"2025-10-29",-0.413,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":616,"transactions":9,"vwap":1446},"2025-10-28",33.653,-0.122,-0.36,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":886,"volume":616,"transactions":9,"vwap":1451},"2025-10-27",33.775,0.025,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":616,"transactions":9,"vwap":1455},"2025-10-24",33.75,-0.025,-0.07,{"date":1459,"open":1460,"high":1451,"low":1460,"close":1451,"change":1461,"percent_change":397,"volume":1311,"transactions":9,"vwap":1451},"2025-10-23",33.65,0.272,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1448,"volume":616,"transactions":9,"vwap":1464},"2025-10-22",33.503,-0.121,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":698,"percent_change":1469,"volume":616,"transactions":9,"vwap":1468},"2025-10-21",33.624,0.77,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":616,"transactions":9,"vwap":1472},"2025-10-20",33.368,0.316,0.96,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":616,"transactions":9,"vwap":1477},"2025-10-17",33.051998,0.262,0.8,{"date":1481,"open":1340,"high":1340,"low":1482,"close":763,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":763},"2025-10-16",32.78,-0.298,-0.9,1300,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":886,"volume":631,"transactions":9,"vwap":1488},"2025-10-15",33.088001,0.022,{"date":1491,"open":1492,"high":872,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":786,"transactions":9,"vwap":1493},"2025-10-14",33.049999,33.066002,0.225,0.69,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1087,"volume":616,"transactions":9,"vwap":1498},"2025-10-13",32.841,0.197,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":616,"transactions":9,"vwap":1502},"2025-10-10",32.644,-0.532,-1.6,{"date":1506,"open":903,"high":903,"low":1507,"close":1507,"change":1508,"percent_change":300,"volume":1509,"transactions":9,"vwap":1507},"2025-10-09",33.176,-0.379,2100,{"date":1511,"open":894,"high":894,"low":894,"close":894,"change":1512,"percent_change":372,"volume":616,"transactions":9,"vwap":894},"2025-10-08",0.141,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1332,"percent_change":1516,"volume":616,"transactions":9,"vwap":1515},"2025-10-07",33.414,-0.91,{"date":1518,"open":1460,"high":1519,"low":1460,"close":1519,"change":1520,"percent_change":601,"volume":704,"transactions":9,"vwap":1519},"2025-10-06",33.72,-0.047,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":608,"volume":616,"transactions":9,"vwap":1524},"2025-10-03",33.792,33.767,0.111,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":117,"volume":1221,"transactions":9,"vwap":1529},"2025-10-02",33.67,33.656,0.083,{"date":1532,"open":1533,"high":1142,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":169,"transactions":9,"vwap":1534},"2025-10-01",33.37,33.573,0.172,0.51,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1112,"transactions":9,"vwap":1541},"2025-09-30",33.33,33.43,33.401,0.226,0.68,{"date":1545,"open":1546,"high":1309,"low":1547,"close":1547,"change":1548,"percent_change":680,"volume":767,"transactions":9,"vwap":1547},"2025-09-29",33.19,33.175,0.062,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":704,"transactions":9,"vwap":1551},"2025-09-26",33.113,0.238,0.72,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":574,"volume":631,"transactions":9,"vwap":1557},"2025-09-25",32.93,32.875,-0.166,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":811,"percent_change":1563,"volume":1311,"transactions":9,"vwap":1562},"2025-09-24",33.27,33.041,-0.74,{"date":1565,"open":697,"high":697,"low":697,"close":697,"change":1566,"percent_change":340,"volume":616,"transactions":9,"vwap":697},"2025-09-23",-0.194,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":885,"percent_change":886,"volume":786,"transactions":9,"vwap":1571},"2025-09-22",33.38,33.5,33.482,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":736,"percent_change":723,"volume":704,"transactions":9,"vwap":1575},"2025-09-19",33.45,33.459,{"date":1577,"open":837,"high":837,"low":1464,"close":1464,"change":1578,"percent_change":900,"volume":631,"transactions":9,"vwap":1464},"2025-09-18",0.188,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":886,"percent_change":875,"volume":616,"transactions":9,"vwap":1581},"2025-09-17",33.315,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":274,"volume":616,"transactions":9,"vwap":1585},"2025-09-16",33.2,33.245,-0.115,{"date":1588,"open":909,"high":909,"low":1269,"close":1269,"change":1589,"percent_change":516,"volume":631,"transactions":9,"vwap":1269},"2025-09-15",0.018,{"date":1591,"open":1570,"high":1570,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":631,"transactions":9,"vwap":1592},"2025-09-12",33.342,-0.362,-1.07,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":616,"transactions":9,"vwap":1597},"2025-09-11",33.704,0.621,1.88,{"date":1601,"open":840,"high":840,"low":1602,"close":1602,"change":823,"percent_change":824,"volume":616,"transactions":9,"vwap":1602},"2025-09-10",33.083,{"date":1604,"open":1309,"high":1585,"low":1309,"close":1585,"change":828,"percent_change":427,"volume":704,"transactions":9,"vwap":1585},"2025-09-09",{"date":1606,"open":1540,"high":1607,"low":1158,"close":1607,"change":1608,"percent_change":1075,"volume":876,"transactions":9,"vwap":1607},"2025-09-08",33.522,0.102,{"date":1610,"open":837,"high":837,"low":1611,"close":1611,"change":1612,"percent_change":1352,"volume":616,"transactions":9,"vwap":1611},"2025-09-05",33.42,-0.018,{"date":1614,"open":1136,"high":1615,"low":1136,"close":1615,"change":1616,"percent_change":1076,"volume":631,"transactions":9,"vwap":1615},"2025-09-04",33.438,0.305,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1028,"percent_change":196,"volume":704,"transactions":9,"vwap":1620},"2025-09-03",33.040001,33.133,{"date":1622,"open":1492,"high":1546,"low":1492,"close":1623,"change":1624,"percent_change":309,"volume":876,"transactions":9,"vwap":1623},"2025-09-02",33.171,-0.355,{"date":1626,"open":1197,"high":1197,"low":1570,"close":1627,"change":1628,"percent_change":1629,"volume":913,"transactions":9,"vwap":1627},"2025-08-29",33.526,-0.158,-0.47,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":694,"volume":1002,"transactions":9,"vwap":1633},"2025-08-28",33.55,33.684,33.52,0.013,{"date":1637,"open":1130,"high":1638,"low":1639,"close":1638,"change":1286,"percent_change":1640,"volume":767,"transactions":9,"vwap":1638},"2025-08-27",33.671,33.58,0.41,{"date":1642,"open":1632,"high":1632,"low":1643,"close":1643,"change":18,"percent_change":18,"volume":704,"transactions":9,"vwap":1643},"2025-08-26",33.534,{"date":1645,"open":1142,"high":1142,"low":1643,"close":1643,"change":1646,"percent_change":560,"volume":704,"transactions":9,"vwap":1643},"2025-08-25",-0.287,{"date":1648,"open":1090,"high":1090,"low":538,"close":1649,"change":1650,"percent_change":494,"volume":786,"transactions":9,"vwap":1649},"2025-08-22",33.821,0.493,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":675,"volume":642,"transactions":9,"vwap":1654},"2025-08-21",33.53,33.328,-0.318,{"date":1657,"open":1460,"high":1460,"low":1130,"close":1658,"change":480,"percent_change":1386,"volume":825,"transactions":9,"vwap":1658},"2025-08-20",33.646,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":718,"volume":876,"transactions":9,"vwap":1662},"2025-08-19",33.64,33.636,0.297,{"date":1665,"open":1666,"high":1666,"low":1273,"close":1273,"change":1203,"percent_change":979,"volume":704,"transactions":9,"vwap":1273},"2025-08-18",33.39,{"date":1668,"open":903,"high":903,"low":1136,"close":1669,"change":1670,"percent_change":1671,"volume":631,"transactions":9,"vwap":1669},"2025-08-15",33.332,-0.135,-0.4,{"date":1673,"open":1159,"high":1674,"low":1675,"close":1674,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1674},"2025-08-14",33.467,33.381,-0.219,-0.65,5100,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":616,"transactions":9,"vwap":1681},"2025-08-13",33.686,0.39,1.17,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":84,"volume":616,"transactions":9,"vwap":1686},"2025-08-12",33.296,0.335,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":704,"transactions":9,"vwap":1691},"2025-08-11",32.938,32.961,-0.074,-0.22,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1068,"volume":616,"transactions":9,"vwap":1696},"2025-08-08",33.035,0.145,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":196,"volume":631,"transactions":9,"vwap":1700},"2025-08-07",32.89,-0.037,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":147,"volume":616,"transactions":9,"vwap":1704},"2025-08-06",32.927,0.114,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1059,"volume":616,"transactions":9,"vwap":1708},"2025-08-05",32.813,-0.021,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1322,"percent_change":1713,"volume":616,"transactions":9,"vwap":1712},"2025-08-04",32.834,1.33,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1594,"volume":616,"transactions":9,"vwap":1716},"2025-08-01",32.404,-0.351,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":616,"transactions":9,"vwap":1720},"2025-07-31",32.755,-0.336,-1.02,{"date":1724,"open":1546,"high":1546,"low":1725,"close":1726,"change":1705,"percent_change":147,"volume":1311,"transactions":9,"vwap":1726},"2025-07-30",33.019001,33.091,{"date":1728,"open":1418,"high":1418,"low":1418,"close":1418,"change":1729,"percent_change":452,"volume":616,"transactions":9,"vwap":1418},"2025-07-29",-0.049,{"date":1731,"open":1584,"high":1584,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":876,"transactions":9,"vwap":1732},"2025-07-28",33.026001,-0.154,-0.46,{"date":1736,"open":1546,"high":1546,"low":1737,"close":1737,"change":102,"percent_change":212,"volume":876,"transactions":9,"vwap":1737},"2025-07-25",33.18,{"date":1739,"open":1010,"high":1010,"low":1010,"close":1010,"change":1740,"percent_change":1145,"volume":616,"transactions":9,"vwap":1010},"2025-07-24",0.156,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1221,"transactions":9,"vwap":1744},"2025-07-23",33.0099983,32.964,0.199,0.61,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":952,"volume":616,"transactions":9,"vwap":1749},"2025-07-22",32.765,0.176,{"date":1752,"open":781,"high":763,"low":1753,"close":1753,"change":917,"percent_change":102,"volume":825,"transactions":9,"vwap":1753},"2025-07-21",32.589,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":616,"transactions":9,"vwap":1756},"2025-07-18",32.57,-0.078,-0.24,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1127,"percent_change":1762,"volume":616,"transactions":9,"vwap":1761},"2025-07-17",32.648,0.87,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":874,"percent_change":875,"volume":616,"transactions":9,"vwap":1765},"2025-07-16",32.368,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":616,"transactions":9,"vwap":1769},"2025-07-15",32.62,32.3,-0.392,-1.2,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1387,"volume":631,"transactions":9,"vwap":1775},"2025-07-14",32.719,32.692,0.031,{"date":1778,"open":820,"high":1779,"low":820,"close":1779,"change":791,"percent_change":792,"volume":616,"transactions":9,"vwap":1779},"2025-07-11",32.661,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":979,"volume":616,"transactions":9,"vwap":1783},"2025-07-10",33.16,32.993,0.008,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":771,"volume":616,"transactions":9,"vwap":1787},"2025-07-09",32.985,0.076,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":771,"volume":616,"transactions":9,"vwap":1791},"2025-07-08",32.909,0.077,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":812,"volume":616,"transactions":9,"vwap":1796},"2025-07-07",33.042,32.832,-0.253,{"date":1799,"open":1619,"high":1800,"low":1619,"close":1800,"change":1801,"percent_change":1802,"volume":616,"transactions":9,"vwap":1800},"2025-07-03",33.084999,0.187,0.57,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":895,"percent_change":508,"volume":616,"transactions":9,"vwap":1805},"2025-07-02",32.898,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":631,"transactions":9,"vwap":1809},"2025-07-01",32.99,32.866,0.296,0.91,{"date":1813,"open":1814,"high":1756,"low":1814,"close":1756,"change":1499,"percent_change":1746,"volume":631,"transactions":9,"vwap":1756},"2025-06-30",32.435,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1640,"volume":786,"transactions":9,"vwap":1819},"2025-06-27",32.44,32.46,32.373,0.133,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":680,"volume":704,"transactions":9,"vwap":1824},"2025-06-26",32.19,32.24,32.14,0.061,{"date":1828,"open":1769,"high":1769,"low":1829,"close":1829,"change":1830,"percent_change":829,"volume":616,"transactions":9,"vwap":1829},"2025-06-25",32.179,-0.271,{"date":1832,"open":1833,"high":1818,"low":1833,"close":1834,"change":137,"percent_change":40,"volume":1002,"transactions":9,"vwap":1834},"2025-06-24",32.11,32.45,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1317,"volume":616,"transactions":9,"vwap":1837},"2025-06-23",32.13,0.435,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1434,"volume":1843,"transactions":9,"vwap":1841},"2025-06-20",31.695,-0.131,83,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":812,"volume":616,"transactions":9,"vwap":1846},"2025-06-18",31.826,-0.243,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1830,"percent_change":829,"volume":631,"transactions":9,"vwap":1850},"2025-06-17",32.069,{"date":1852,"open":810,"high":810,"low":810,"close":810,"change":854,"percent_change":1469,"volume":616,"transactions":9,"vwap":810},"2025-06-16",{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":616,"transactions":9,"vwap":1855},"2025-06-13",32.091999,-0.611,-1.87,{"date":1859,"open":863,"high":863,"low":863,"close":863,"change":1860,"percent_change":508,"volume":616,"transactions":9,"vwap":863},"2025-06-12",0.034,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1733,"percent_change":1629,"volume":616,"transactions":9,"vwap":1863},"2025-06-11",32.669,{"date":1865,"open":1866,"high":782,"low":1866,"close":782,"change":1867,"percent_change":132,"volume":169,"transactions":9,"vwap":782},"2025-06-10",32.72,0.216,{"date":1869,"open":1870,"high":820,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-06-09",32.61,32.607,-0.096,-0.29,10100,{"date":1876,"open":763,"high":763,"low":863,"close":863,"change":806,"percent_change":807,"volume":631,"transactions":9,"vwap":863},"2025-06-06",{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":647,"volume":616,"transactions":9,"vwap":1879},"2025-06-05",32.485,-0.039,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":979,"percent_change":102,"volume":616,"transactions":9,"vwap":1883},"2025-06-04",32.524,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1461,"percent_change":1887,"volume":616,"transactions":9,"vwap":1886},"2025-06-03",32.504,0.84,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":326,"volume":616,"transactions":9,"vwap":1890},"2025-06-02",32.232,-0.088,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":212,"volume":616,"transactions":9,"vwap":1894},"2025-05-30",32.32,0.057,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":679,"percent_change":661,"volume":616,"transactions":9,"vwap":1898},"2025-05-29",32.263,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":354,"volume":616,"transactions":9,"vwap":1901},"2025-05-28",32.2,-0.174,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1311,"transactions":9,"vwap":1906},"2025-05-27",32.35,32.374,0.659,2.08,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":267,"volume":616,"transactions":9,"vwap":1911},"2025-05-23",31.715,-0.067,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":487,"volume":1917,"transactions":9,"vwap":1915},"2025-05-22",31.782,-0.005,110,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":616,"transactions":9,"vwap":1920},"2025-05-21",31.787,-0.526,-1.63,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":616,"transactions":9,"vwap":1925},"2025-05-20",32.313,-0.104,-0.32,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":771,"volume":616,"transactions":9,"vwap":1930},"2025-05-19",32.417,0.073,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":718,"volume":616,"transactions":9,"vwap":1934},"2025-05-16",32.344,0.284,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":876,"transactions":9,"vwap":1939},"2025-05-15",31.95,32.060001,0.386,1.22,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":864,"percent_change":1139,"volume":704,"transactions":9,"vwap":1945},"2025-05-14",31.7,31.674,{"date":1947,"open":1901,"high":1901,"low":1855,"close":1855,"change":1948,"percent_change":388,"volume":1146,"transactions":9,"vwap":1855},"2025-05-13",0.055,{"date":1950,"open":1938,"high":1951,"low":1938,"close":1951,"change":1952,"percent_change":1953,"volume":704,"transactions":9,"vwap":1951},"2025-05-12",32.036999,0.866,2.78,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1701,"percent_change":647,"volume":562,"transactions":9,"vwap":1956},"2025-05-09",31.171,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":473,"volume":616,"transactions":9,"vwap":1959},"2025-05-08",31.208,0.319,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":855,"volume":616,"transactions":9,"vwap":1963},"2025-05-07",30.889,0.234,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":880,"percent_change":1970,"volume":1485,"transactions":9,"vwap":1969},"2025-05-06",30.81,30.819,30.655,-1.11,{"date":1972,"open":293,"high":293,"low":293,"close":293,"change":1973,"percent_change":388,"volume":616,"transactions":9,"vwap":293},"2025-05-05",0.054,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":616,"transactions":9,"vwap":1976},"2025-05-02",30.946,0.555,1.83,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1261,"percent_change":847,"volume":40,"transactions":9,"vwap":1981},"2025-05-01",30.391,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1473,"percent_change":540,"volume":40,"transactions":9,"vwap":1984},"2025-04-30",30.509,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":718,"volume":616,"transactions":9,"vwap":1987},"2025-04-29",30.193,0.265,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1457,"volume":631,"transactions":9,"vwap":1992},"2025-04-28",29.76,29.928,-0.022,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":601,"volume":616,"transactions":9,"vwap":1996},"2025-04-25",29.95,-0.043,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1599,"volume":616,"transactions":9,"vwap":2000},"2025-04-24",29.993,0.553,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":616,"transactions":9,"vwap":2004},"2025-04-23",29.44,0.251,0.86,{"date":175,"open":171,"high":2008,"low":171,"close":2008,"change":2009,"percent_change":2006,"volume":825,"transactions":9,"vwap":2008},29.189,0.249]