[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSR":3,"homepage-market-summary":29,"stock-historical-BSR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Beacon Unified Catalyst ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7582,0.8476,"Annual",{"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},30.73,30.79,30.81,30.5994,0.1306,0.43,1539.088458,31.76,28.939,2854.0052681792827,63.5,869,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35,27.4,2125,775694.322313,11.09,"2025-04-22",[182,185,192,200,208,217,227,234,241,248,255,262,269,276,283,293,301,309,316,323,331,339,345,352,359,367,373,380,384,390,397,405,412,419,427,433,439,446,454,461,467,474,483,491,501,508,516,526,535,542,549,558,566,575,582,589,597,602,607,615,621,626,634,639,646,653,659,665,672,678,684,689,694,701,708,713,716,722,728,734,739,746,750,755,760,764,768,773,778,784,789,792,795,803,810,815,821,826,832,835,837,843,848,854,859,864,869,873,876,881,886,891,896,902,905,911,914,917,923,928,932,936,941,945,950,953,958,962,968,974,978,984,988,993,998,1004,1010,1014,1019,1023,1028,1032,1035,1039,1044,1051,1056,1062,1067,1072,1078,1082,1086,1093,1097,1102,1109,1112,1116,1120,1124,1128,1131,1135,1142,1147,1150,1153,1158,1162,1169,1173,1178,1181,1183,1187,1192,1197,1203,1208,1211,1214,1218,1221,1225,1230,1235,1239,1245,1252,1260,1265,1270,1275,1279,1283,1287,1290,1293,1297,1301,1305,1310,1314,1317,1320,1325,1330,1334,1337,1340,1343,1347,1352,1357,1361,1366,1371,1378,1382,1387,1391,1396,1399,1402,1407,1411,1413,1418,1423,1428,1433,1436,1441,1445,1448,1451,1454,1458,1463,1469,1473,1477,1481,1486,1490,1495,1498,1501,1505,1508,1511,1513,1516,1520,1524,1529,1534,1538,1544,1547,1550,1553,1556,1558,1562,1568,1574,1577,1580,1584,1588,1593,1599,1604,1608,1612,1615,1619,1623,1629,1634,1637,1640,1643,1647,1651,1655,1660,1664,1670,1674,1678,1682,1686,1690,1694,1699,1704,1708,1713,1717,1720,1724,1727,1730,1735,1739,1743,1748,1754,1760,1765,1769,1773,1777,1780,1784,1787,1791,1795,1799,1804,1807,1811,1814,1817,1821,1827,1830,1834,1837,1844,1847,1850,1855,1858,1862,1866,1870,1874,1879,1883,1886,1890,1896,1899,1902,1910,1916,1920,1924,1928,1932,1938,1941,1944,1947,1952,1954,1957,1960,1963,1966,1969],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},21,30.7993,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.0519,0.17,16.0322,18,30.552,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",30.5475,0.0002,0,15.0322,16,30.6096,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",30.5473,-0.0146,-0.05,14.0322,15,30.5625,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",30.56,30.5619,-0.2488,-0.81,115.9072,20,30.5621,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",30.78,30.8107,30.75,0.0908,0.3,6616.0322,17,30.7795,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":225,"vwap":229},"2026-09-24",30.7,30.7199,-0.0232,-0.08,7952.0322,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":190,"vwap":240},"2026-09-23",30.7431,-0.2273,-0.73,115.0322,30.847,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":198,"vwap":247},"2026-09-22",30.9704,0.0723,0.23,14.0642,30.951,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":225,"vwap":254},"2026-09-21",30.8981,0.4208,1.38,14.0962,30.7524,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":206,"vwap":261},"2026-09-18",30.4773,0.0673,0.22,13.0322,30.4481,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":225,"vwap":268},"2026-09-17",30.41,0.2445,0.81,131.0322,30.4169,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":190,"vwap":275},"2026-09-16",30.1655,-0.1175,-0.39,89.0322,30.4048,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":239,"transactions":190,"vwap":282},"2026-09-15",30.27,30.283,-0.1396,-0.46,30.276,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",30.3,30.4226,30.28,-0.1429,-0.47,816.0642,29,30.3017,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",30.5655,0.2165,0.71,18.2092,22,30.5623,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":190,"vwap":308},"2026-09-10",30.31,30.349,-0.1849,-0.61,3314.0322,30.3102,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":215,"vwap":315},"2026-09-09",30.5339,-0.1309,-0.43,16.2382,30.5205,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":64,"vwap":322},"2026-09-08",30.6648,-0.139,-0.45,19.9092,30.7215,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",30.8038,-0.0659,-0.21,76.0322,19,30.7968,{"date":332,"open":229,"high":333,"low":229,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-03",30.8697,0.2596,0.85,363.0322,23,30.7239,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":22,"volume":343,"transactions":190,"vwap":344},"2026-09-02",30.6101,0.1322,17.0322,30.5724,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":183,"vwap":351},"2026-09-01",30.4779,-0.2596,-0.84,20.0642,30.4996,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":337,"vwap":358},"2026-08-31",30.7375,-0.0577,-0.19,22.0646,30.7101,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":215,"vwap":366},"2026-08-28",30.74,30.7952,-0.1038,-0.34,509.0642,30.7525,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":343,"transactions":329,"vwap":372},"2026-08-27",30.899,0.175,0.57,30.7744,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":329,"vwap":379},"2026-08-26",30.724,0.0025,0.01,19.2832,30.7024,{"date":381,"open":322,"high":322,"low":322,"close":322,"change":382,"percent_change":245,"volume":189,"transactions":225,"vwap":383},"2026-08-25",0.07,30.7005,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":272,"percent_change":387,"volume":388,"transactions":183,"vwap":389},"2026-08-24",30.6515,-0.38,33.2222,30.6385,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":329,"vwap":396},"2026-08-21",30.769,0.1246,0.41,28.0322,30.7738,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-20",30.6444,-0.2045,-0.66,24.3372,24,30.6843,{"date":406,"open":219,"high":407,"low":219,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":329,"vwap":411},"2026-08-19",30.8489,0.0641,0.21,292.0322,30.7996,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":190,"vwap":418},"2026-08-18",30.7848,-0.238,-0.77,47.0322,30.8466,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":64,"vwap":426},"2026-08-17",31.14,31.0228,-0.0908,-0.29,124.2132,31.1286,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":189,"transactions":225,"vwap":432},"2026-08-14",31.1136,-0.0221,-0.07,31.1283,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":37,"volume":437,"transactions":329,"vwap":438},"2026-08-13",31.1357,0.2252,21.9678,31.1376,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":146,"volume":444,"transactions":225,"vwap":445},"2026-08-12",30.92,30.9105,0.1161,205.113,30.9197,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":190,"vwap":453},"2026-08-11",30.87,30.7944,-0.0302,-0.1,5711,30.8598,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":198,"vwap":460},"2026-08-10",30.8246,0.0157,0.05,77,30.894,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":37,"volume":206,"transactions":465,"vwap":466},"2026-08-07",30.8089,0.2229,14,30.7601,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":472,"vwap":473},"2026-08-06",30.586,-0.112,-0.36,12,30.5959,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-05",30.85,30.698,-0.0708,-0.23,5176.01,55,30.7493,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":215,"vwap":490},"2026-08-04",30.5,30.7688,0.5258,1.74,2131.049,30.5057,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":225,"vwap":500},"2026-08-03",30.23,30.245,30.2,30.243,0.2959,0.99,3613.033,30.2294,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":198,"vwap":507},"2026-07-31",29.9471,0.1369,0.46,145,29.6811,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":337,"vwap":515},"2026-07-30",29.69,29.8102,0.3877,1.32,822,29.7307,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",29.56,29.6,29.4225,-0.3516,-1.18,2673.898,27,29.5537,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":299,"vwap":534},"2026-07-28",29.74,29.78,29.7741,0.0283,0.1,2066,29.7637,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":64,"vwap":541},"2026-07-27",29.7458,-0.0055,-0.02,23.302855,29.771,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":539,"volume":547,"transactions":465,"vwap":548},"2026-07-24",29.8,29.7513,-0.0052,419,29.7966,{"date":550,"open":551,"high":544,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":215,"vwap":557},"2026-07-23",29.72,29.7,29.7565,-0.3468,-1.15,1284.479,29.7339,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":206,"vwap":565},"2026-07-22",30.15,30.1033,-0.0259,-0.09,5521,30.1273,{"date":567,"open":568,"high":560,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":206,"vwap":574},"2026-07-21",30.12,30.1,30.1292,0.2632,0.88,8001,30.1346,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":580,"vwap":581},"2026-07-20",29.866,-0.0712,-0.24,11,29.9701,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":587,"vwap":588},"2026-07-17",29.9372,-0.2282,-0.76,10,29.9419,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":465,"vwap":596},"2026-07-16",30.32,30.1654,-0.132,-0.44,2454,30.256,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":377,"volume":587,"transactions":587,"vwap":601},"2026-07-15",30.2974,0.0033,30.3479,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":394,"volume":587,"transactions":587,"vwap":606},"2026-07-14",30.2941,0.1238,30.2628,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":198,"vwap":614},"2026-07-13",30.25,30.1703,-0.2117,-0.7,1274,30.2434,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":394,"volume":620,"transactions":9,"vwap":618},"2026-07-10",30.26,30.382,0.125,400,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":297,"volume":625,"transactions":9,"vwap":623},"2026-07-09",30.257,0.212,100,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":629},"2026-07-08",29.95,30.045,29.82,-0.082,-0.27,4800,{"date":635,"open":568,"high":636,"low":568,"close":636,"change":637,"percent_change":638,"volume":625,"transactions":9,"vwap":636},"2026-07-07",30.127,-0.171,-0.56,{"date":640,"open":493,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":641},"2026-07-06",30.298,30.19,0.174,0.58,2800,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":424,"volume":652,"transactions":9,"vwap":650},"2026-07-02",30.34,29.97,30.124,-0.087,200,{"date":654,"open":495,"high":287,"low":495,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-01",30.211,-0.166,-0.55,600,{"date":660,"open":285,"high":661,"low":285,"close":662,"change":204,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-30",30.411,30.377,-0.16,1900,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":458,"volume":671,"transactions":9,"vwap":669},"2026-06-29",30.45,30.35,30.427,0.015,500,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":664,"transactions":9,"vwap":675},"2026-06-26",30.29,30.412,0.109,0.36,{"date":679,"open":648,"high":648,"low":617,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-25",30.303,0.153,0.51,3000,{"date":685,"open":686,"high":560,"low":686,"close":560,"change":687,"percent_change":688,"volume":625,"transactions":9,"vwap":560},"2026-06-24",30.14,0.058,0.19,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":451,"volume":625,"transactions":9,"vwap":692},"2026-06-23",30.07,30.091999,-0.029,{"date":695,"open":691,"high":696,"low":691,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-22",30.13,30.121,0.012,0.04,26800,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-18",30.059999,30.109,0.094,0.31,2600,{"date":709,"open":287,"high":264,"low":710,"close":710,"change":711,"percent_change":712,"volume":658,"transactions":9,"vwap":710},"2026-06-17",30.014999,-0.345,-1.14,{"date":714,"open":485,"high":485,"low":668,"close":715,"change":196,"percent_change":196,"volume":658,"transactions":9,"vwap":715},"2026-06-16",30.36,{"date":717,"open":718,"high":719,"low":648,"close":715,"change":106,"percent_change":720,"volume":721,"transactions":9,"vwap":715},"2026-06-15",30.37,30.4,0.2,2700,{"date":723,"open":724,"high":718,"low":724,"close":285,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":285},"2026-06-12",30.17,0.151,0.5,9100,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":652,"transactions":9,"vwap":731},"2026-06-11",29.99,30.149,0.286,0.96,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":656,"percent_change":657,"volume":738,"transactions":9,"vwap":737},"2026-06-10",30.08,29.863,6400,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":658,"transactions":9,"vwap":742},"2026-06-09",30,30.028999,29.86,0.133,0.44,{"date":747,"open":741,"high":741,"low":748,"close":748,"change":749,"percent_change":471,"volume":625,"transactions":9,"vwap":748},"2026-06-08",29.896,-0.109,{"date":751,"open":686,"high":686,"low":752,"close":752,"change":753,"percent_change":754,"volume":625,"transactions":9,"vwap":752},"2026-06-05",30.0049992,-0.3,-0.99,{"date":756,"open":493,"high":757,"low":493,"close":757,"change":758,"percent_change":759,"volume":625,"transactions":9,"vwap":757},"2026-06-04",30.305,0.164,0.54,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":539,"percent_change":431,"volume":625,"transactions":9,"vwap":763},"2026-06-03",30.16,30.141,{"date":765,"open":730,"high":724,"low":730,"close":766,"change":725,"percent_change":726,"volume":767,"transactions":9,"vwap":766},"2026-06-02",30.161,1300,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":281,"volume":625,"transactions":9,"vwap":771},"2026-06-01",29.94,30.01,-0.14,{"date":774,"open":696,"high":560,"low":696,"close":560,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":560},"2026-05-29",-0.145,-0.48,1200,{"date":779,"open":780,"high":285,"low":780,"close":781,"change":782,"percent_change":783,"volume":652,"transactions":9,"vwap":781},"2026-05-28",30.18,30.295,0.055,0.18,{"date":785,"open":786,"high":787,"low":642,"close":787,"change":111,"percent_change":788,"volume":620,"transactions":9,"vwap":787},"2026-05-27",30.21,30.24,-0.03,{"date":790,"open":791,"high":791,"low":609,"close":609,"change":382,"percent_change":245,"volume":671,"transactions":9,"vwap":609},"2026-05-26",30.52,{"date":793,"open":780,"high":780,"low":780,"close":780,"change":794,"percent_change":505,"volume":625,"transactions":9,"vwap":780},"2026-05-22",0.139,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-05-21",29.87,30.041,29.861,0.043,0.14,2000,{"date":804,"open":805,"high":771,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-20",29.9,29.998,0.143,0.48,800,{"date":811,"open":797,"high":797,"low":812,"close":812,"change":813,"percent_change":579,"volume":814,"transactions":9,"vwap":812},"2026-05-19",29.855,-0.071,1400,{"date":816,"open":797,"high":817,"low":630,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-18",29.926,0.101,0.34,57800,{"date":822,"open":797,"high":797,"low":823,"close":823,"change":824,"percent_change":555,"volume":825,"transactions":9,"vwap":823},"2026-05-15",29.825,-0.348,3100,{"date":827,"open":786,"high":786,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-14",30.173,0.072,0.24,300,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":693,"percent_change":451,"volume":625,"transactions":9,"vwap":834},"2026-05-13",30.101,{"date":836,"open":696,"high":696,"low":696,"close":696,"change":687,"percent_change":688,"volume":625,"transactions":9,"vwap":696},"2026-05-12",{"date":838,"open":691,"high":839,"low":840,"close":839,"change":841,"percent_change":819,"volume":842,"transactions":9,"vwap":839},"2026-05-11",30.072001,30.030001,0.103,3800,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":625,"transactions":9,"vwap":845},"2026-05-08",29.969,0.038,0.13,{"date":849,"open":703,"high":703,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-07",29.931,-0.316,-1.04,5400,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":625,"transactions":9,"vwap":856},"2026-05-06",30.247,0.112,0.37,{"date":860,"open":736,"high":861,"low":736,"close":861,"change":862,"percent_change":863,"volume":767,"transactions":9,"vwap":861},"2026-05-05",30.135,0.182,0.61,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":625,"transactions":9,"vwap":866},"2026-05-04",29.953,-0.155,-0.51,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":772,"volume":625,"transactions":9,"vwap":871},"2026-05-01",30.108,-0.042,{"date":874,"open":560,"high":560,"low":560,"close":560,"change":677,"percent_change":875,"volume":625,"transactions":9,"vwap":560},"2026-04-30",1.21,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":625,"transactions":9,"vwap":878},"2026-04-29",29.79,-0.127,-0.42,{"date":882,"open":544,"high":883,"low":529,"close":883,"change":884,"percent_change":382,"volume":885,"transactions":9,"vwap":883},"2026-04-28",29.917,0.02,6300,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":625,"transactions":9,"vwap":888},"2026-04-27",29.897,-0.066,-0.22,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":625,"transactions":9,"vwap":893},"2026-04-24",29.963,-0.036,-0.12,{"date":897,"open":741,"high":741,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-23",29.999,0.179,0.6,2100,{"date":903,"open":630,"high":630,"low":630,"close":630,"change":904,"percent_change":532,"volume":625,"transactions":9,"vwap":630},"2026-04-22",0.031,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":625,"transactions":9,"vwap":908},"2026-04-21",29.85,29.789,-0.201,-0.67,{"date":912,"open":730,"high":730,"low":730,"close":730,"change":913,"percent_change":431,"volume":625,"transactions":9,"vwap":730},"2026-04-20",-0.021,{"date":915,"open":628,"high":916,"low":770,"close":916,"change":681,"percent_change":682,"volume":831,"transactions":9,"vwap":916},"2026-04-17",30.011,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":652,"transactions":9,"vwap":920},"2026-04-16",29.75,29.858,0.028,0.09,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":289,"volume":652,"transactions":9,"vwap":926},"2026-04-15",29.77,29.83,-0.141,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":904,"percent_change":532,"volume":652,"transactions":9,"vwap":931},"2026-04-14",29.96,29.971,{"date":933,"open":544,"high":770,"low":544,"close":770,"change":934,"percent_change":188,"volume":935,"transactions":9,"vwap":770},"2026-04-13",0.051,7000,{"date":937,"open":743,"high":938,"low":743,"close":939,"change":940,"percent_change":594,"volume":620,"transactions":9,"vwap":939},"2026-04-10",29.905,29.889,-0.131,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":783,"volume":625,"transactions":9,"vwap":943},"2026-04-09",30.02,0.053,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":625,"transactions":9,"vwap":947},"2026-04-08",29.967,0.311,1.05,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":846,"percent_change":847,"volume":625,"transactions":9,"vwap":952},"2026-04-07",29.656,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":625,"transactions":9,"vwap":955},"2026-04-06",29.618,-0.052,-0.18,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":141,"volume":625,"transactions":9,"vwap":960},"2026-04-02",29.67,0.096,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":652,"transactions":9,"vwap":965},"2026-04-01",29.575,29.574,0.008,0.03,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":625,"transactions":9,"vwap":971},"2026-03-31",29.432,29.566,0.256,0.87,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":204,"volume":625,"transactions":9,"vwap":976},"2026-03-30",29.31,-0.015,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":671,"transactions":9,"vwap":981},"2026-03-27",29.39,29.325,-0.148,-0.5,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":349,"volume":625,"transactions":9,"vwap":986},"2026-03-26",29.473,-0.251,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":625,"transactions":9,"vwap":990},"2026-03-25",29.724,0.173,0.59,{"date":994,"open":964,"high":964,"low":995,"close":995,"change":996,"percent_change":997,"volume":831,"transactions":9,"vwap":995},"2026-03-24",29.551,0.036,0.12,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":620,"transactions":9,"vwap":1001},"2026-03-23",29.645,29.515,0.269,0.92,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":625,"transactions":9,"vwap":1007},"2026-03-20",29.44,29.246,-0.517,-1.74,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":957,"volume":625,"transactions":9,"vwap":1012},"2026-03-19",29.763,-0.053,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":625,"transactions":9,"vwap":1016},"2026-03-18",29.816,-0.338,-1.12,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":245,"volume":625,"transactions":9,"vwap":1021},"2026-03-17",30.154,0.068,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":652,"transactions":9,"vwap":1025},"2026-03-16",30.086,0.223,0.75,{"date":1029,"open":649,"high":649,"low":737,"close":737,"change":1030,"percent_change":327,"volume":1031,"transactions":9,"vwap":737},"2026-03-13",-0.063,700,{"date":1033,"open":817,"high":817,"low":817,"close":817,"change":1034,"percent_change":852,"volume":625,"transactions":9,"vwap":817},"2026-03-12",-0.314,{"date":1036,"open":787,"high":787,"low":787,"close":787,"change":1037,"percent_change":1038,"volume":625,"transactions":9,"vwap":787},"2026-03-11",-0.045,-0.15,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":625,"transactions":9,"vwap":1041},"2026-03-10",30.285,-0.121,-0.4,{"date":1045,"open":1046,"high":1047,"low":840,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-09",30.040001,30.406,0.119,0.39,92900,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":625,"transactions":9,"vwap":1053},"2026-03-06",30.287,-0.334,-1.09,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":364,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-05",30.69,30.621,-1.1,97600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":51,"volume":625,"transactions":9,"vwap":1065},"2026-03-04",30.91,30.961,0.15,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":625,"transactions":9,"vwap":1069},"2026-03-03",30.811,-0.352,-1.13,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":922,"volume":658,"transactions":9,"vwap":1076},"2026-03-02",31.27,31.28,31.163,0.029,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":121,"volume":625,"transactions":9,"vwap":1080},"2026-02-27",31.134,0.077,{"date":1083,"open":24,"high":24,"low":1084,"close":1084,"change":1085,"percent_change":884,"volume":831,"transactions":9,"vwap":1084},"2026-02-26",31.056999,0.007,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":934,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-02-25",31.08,31.19,31.049999,0.16,4700,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":121,"percent_change":266,"volume":767,"transactions":9,"vwap":1096},"2026-02-24",30.93,30.999,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":625,"transactions":9,"vwap":1099},"2026-02-23",30.749,-0.192,-0.62,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-20",30.98,30.941,0.129,0.42,6800,{"date":1110,"open":219,"high":1111,"low":219,"close":1111,"change":913,"percent_change":431,"volume":671,"transactions":9,"vwap":1111},"2026-02-19",30.812,{"date":1113,"open":448,"high":448,"low":1114,"close":1114,"change":1115,"percent_change":819,"volume":173,"transactions":9,"vwap":1114},"2026-02-18",30.833,0.106,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1013,"percent_change":1119,"volume":625,"transactions":9,"vwap":1118},"2026-02-17",30.727,-0.17,{"date":1121,"open":441,"high":441,"low":219,"close":219,"change":1122,"percent_change":1123,"volume":671,"transactions":9,"vwap":219},"2026-02-13",0.207,0.68,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":851,"percent_change":1127,"volume":625,"transactions":9,"vwap":1126},"2026-02-12",30.573,-1.02,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":619,"percent_change":394,"volume":625,"transactions":9,"vwap":1130},"2026-02-11",30.889,{"date":1132,"open":1133,"high":448,"low":1134,"close":1134,"change":967,"percent_change":532,"volume":645,"transactions":9,"vwap":1134},"2026-02-10",30.8,30.764,{"date":1136,"open":229,"high":1137,"low":229,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-09",30.76,30.734,0.079,0.26,8500,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":625,"transactions":9,"vwap":1144},"2026-02-06",30.655,0.509,1.69,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":753,"percent_change":754,"volume":625,"transactions":9,"vwap":1149},"2026-02-05",30.146,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":800,"percent_change":801,"volume":625,"transactions":9,"vwap":1152},"2026-02-04",30.446,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":121,"volume":671,"transactions":9,"vwap":1156},"2026-02-03",30.51,30.403,0.075,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":245,"volume":625,"transactions":9,"vwap":1160},"2026-02-02",30.328,0.069,{"date":1163,"open":786,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-01-30",30.259,30.09,-0.095,-0.31,1800,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":720,"volume":625,"transactions":9,"vwap":1171},"2026-01-29",30.354,0.061,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1038,"volume":652,"transactions":9,"vwap":1176},"2026-01-28",30.286,30.293,-0.047,{"date":1179,"open":648,"high":648,"low":648,"close":648,"change":1180,"percent_change":801,"volume":625,"transactions":9,"vwap":648},"2026-01-27",0.042,{"date":1182,"open":591,"high":591,"low":641,"close":641,"change":1081,"percent_change":121,"volume":831,"transactions":9,"vwap":641},"2026-01-26",{"date":1184,"open":724,"high":1185,"low":724,"close":1185,"change":1186,"percent_change":772,"volume":809,"transactions":9,"vwap":1185},"2026-01-23",30.221,-0.041,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":625,"transactions":9,"vwap":1189},"2026-01-22",30.262,0.137,0.45,{"date":1193,"open":1165,"high":1194,"low":1165,"close":1194,"change":1195,"percent_change":1196,"volume":777,"transactions":9,"vwap":1194},"2026-01-21",30.125,0.364,1.22,{"date":1198,"open":743,"high":743,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-01-20",29.761,-0.403,-1.34,1100,{"date":1204,"open":560,"high":1205,"low":560,"close":1205,"change":1206,"percent_change":663,"volume":1207,"transactions":9,"vwap":1205},"2026-01-16",30.164,-0.049,1500,{"date":1209,"open":609,"high":609,"low":1210,"close":1210,"change":1157,"percent_change":121,"volume":777,"transactions":9,"vwap":1210},"2026-01-15",30.213,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":944,"percent_change":783,"volume":625,"transactions":9,"vwap":1213},"2026-01-14",30.138,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":699,"volume":625,"transactions":9,"vwap":1216},"2026-01-13",30.084999,0.013,{"date":1219,"open":1220,"high":839,"low":1220,"close":839,"change":1180,"percent_change":801,"volume":625,"transactions":9,"vwap":839},"2026-01-12",30.063999,{"date":1222,"open":840,"high":840,"low":840,"close":840,"change":1223,"percent_change":1224,"volume":625,"transactions":9,"vwap":840},"2026-01-09",0.227,0.76,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":625,"transactions":9,"vwap":1227},"2026-01-08",29.803,0.183,0.62,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":625,"transactions":9,"vwap":1232},"2026-01-07",29.62,-0.222,-0.74,{"date":1236,"open":743,"high":743,"low":1237,"close":1237,"change":1238,"percent_change":863,"volume":625,"transactions":9,"vwap":1237},"2026-01-06",29.842,0.181,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":652,"transactions":9,"vwap":1242},"2026-01-05",29.632,29.661,0.247,0.84,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":744,"percent_change":1191,"volume":1251,"transactions":9,"vwap":1250},"2026-01-02",29.42,29.47,29.41,29.414,2300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2025-12-31",29.46,29.48,29.281,-0.199,-0.68,5700,{"date":1261,"open":1254,"high":1262,"low":1263,"close":1255,"change":1264,"percent_change":539,"volume":683,"transactions":9,"vwap":1255},"2025-12-30",29.489,29.43,-0.005,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":625,"transactions":9,"vwap":1267},"2025-12-29",29.485,-0.077,-0.26,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":625,"transactions":9,"vwap":1272},"2025-12-26",29.562,-0.881,-2.89,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":677,"volume":625,"transactions":9,"vwap":1277},"2025-12-24",30.443,0.108,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":997,"volume":625,"transactions":9,"vwap":1281},"2025-12-23",30.335,0.037,{"date":1284,"open":285,"high":285,"low":641,"close":641,"change":1285,"percent_change":1286,"volume":652,"transactions":9,"vwap":641},"2025-12-22",0.191,0.63,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1172,"percent_change":720,"volume":625,"transactions":9,"vwap":1289},"2025-12-19",30.107,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":794,"percent_change":505,"volume":625,"transactions":9,"vwap":1292},"2025-12-18",30.046,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":638,"volume":625,"transactions":9,"vwap":1295},"2025-12-17",29.907,-0.169,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":387,"volume":625,"transactions":9,"vwap":1299},"2025-12-16",30.076,-0.115,{"date":1302,"open":780,"high":1303,"low":560,"close":1303,"change":1304,"percent_change":382,"volume":1207,"transactions":9,"vwap":1303},"2025-12-15",30.191,0.022,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":625,"transactions":9,"vwap":1307},"2025-12-12",30.169,-0.158,-0.52,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1091,"percent_change":1313,"volume":625,"transactions":9,"vwap":1312},"2025-12-11",30.327,0.53,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1140,"percent_change":973,"volume":625,"transactions":9,"vwap":1316},"2025-12-10",30.167,{"date":1318,"open":1295,"high":1295,"low":1295,"close":1295,"change":1319,"percent_change":111,"volume":625,"transactions":9,"vwap":1295},"2025-12-09",-0.003,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":625,"transactions":9,"vwap":1322},"2025-12-08",29.91,-0.218,-0.72,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":625,"transactions":9,"vwap":1327},"2025-12-05",30.128,-0.011,-0.04,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":111,"volume":625,"transactions":9,"vwap":1332},"2025-12-04",30.139,-0.004,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":991,"percent_change":644,"volume":625,"transactions":9,"vwap":1336},"2025-12-03",30.143,{"date":1338,"open":649,"high":649,"low":649,"close":649,"change":957,"percent_change":1339,"volume":625,"transactions":9,"vwap":649},"2025-12-02",-0.6,{"date":1341,"open":696,"high":560,"low":1342,"close":560,"change":1013,"percent_change":957,"volume":620,"transactions":9,"vwap":560},"2025-12-01",30.049999,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":808,"volume":625,"transactions":9,"vwap":1345},"2025-11-28",30.203,0.144,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":625,"transactions":9,"vwap":1349},"2025-11-26",30.059,0.215,0.72,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":625,"transactions":9,"vwap":1354},"2025-11-25",29.844,0.306,1.04,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1003,"volume":625,"transactions":9,"vwap":1359},"2025-11-24",29.538,0.27,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":196,"transactions":9,"vwap":1363},"2025-11-21",29.268,0.329,1.14,{"date":1367,"open":1368,"high":1368,"low":25,"close":25,"change":1369,"percent_change":1370,"volume":625,"transactions":9,"vwap":25},"2025-11-20",29.2,-0.309,-1.06,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":1202,"transactions":9,"vwap":1374},"2025-11-19",29.215,29.248,29.137,-0.033,-0.11,{"date":1379,"open":1256,"high":1256,"low":1256,"close":1256,"change":1380,"percent_change":1381,"volume":625,"transactions":9,"vwap":1256},"2025-11-18",-0.039,-0.13,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":196,"transactions":9,"vwap":1384},"2025-11-17",29.32,-0.237,-0.8,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1329,"percent_change":772,"volume":658,"transactions":9,"vwap":1390},"2025-11-14",29.73,29.557,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":625,"transactions":9,"vwap":1393},"2025-11-13",29.597,-0.392,-1.31,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":196,"percent_change":196,"volume":625,"transactions":9,"vwap":1398},"2025-11-12",29.989,{"date":1400,"open":1398,"high":1398,"low":1398,"close":1398,"change":1401,"percent_change":51,"volume":625,"transactions":9,"vwap":1398},"2025-11-11",0.146,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":625,"transactions":9,"vwap":1404},"2025-11-10",29.843,0.275,0.93,{"date":1408,"open":518,"high":1409,"low":518,"close":1409,"change":1410,"percent_change":505,"volume":652,"transactions":9,"vwap":1409},"2025-11-07",29.568,0.136,{"date":1412,"open":970,"high":970,"low":970,"close":970,"change":909,"percent_change":1258,"volume":625,"transactions":9,"vwap":970},"2025-11-06",{"date":1414,"open":552,"high":552,"low":1415,"close":1415,"change":1416,"percent_change":22,"volume":1417,"transactions":9,"vwap":1415},"2025-11-05",29.633,0.126,177600,{"date":1419,"open":1420,"high":518,"low":1421,"close":1421,"change":415,"percent_change":1386,"volume":1422,"transactions":9,"vwap":1421},"2025-11-04",29.55,29.507,54800,{"date":1424,"open":552,"high":919,"low":552,"close":1425,"change":1426,"percent_change":1427,"volume":814,"transactions":9,"vwap":1425},"2025-11-03",29.745,-0.059,-0.2,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":625,"transactions":9,"vwap":1430},"2025-10-31",29.804,0.085,0.29,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":579,"percent_change":1386,"volume":625,"transactions":9,"vwap":1435},"2025-10-30",29.719,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":625,"transactions":9,"vwap":1438},"2025-10-29",29.959,-0.173,-0.57,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1042,"percent_change":1043,"volume":625,"transactions":9,"vwap":1444},"2025-10-28",30.168,30.132,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1228,"percent_change":863,"volume":625,"transactions":9,"vwap":1447},"2025-10-27",30.253,{"date":1449,"open":691,"high":691,"low":691,"close":691,"change":1450,"percent_change":146,"volume":625,"transactions":9,"vwap":691},"2025-10-24",0.114,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":807,"percent_change":808,"volume":625,"transactions":9,"vwap":1453},"2025-10-23",29.956,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":313,"volume":625,"transactions":9,"vwap":1456},"2025-10-22",29.813,-0.129,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":111,"percent_change":788,"volume":1207,"transactions":9,"vwap":1461},"2025-10-21",29.92,29.942,29.88,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":652,"transactions":9,"vwap":1466},"2025-10-20",29.851,29.952,0.264,0.89,{"date":1470,"open":1409,"high":1471,"low":1409,"close":1471,"change":1472,"percent_change":706,"volume":652,"transactions":9,"vwap":1471},"2025-10-17",29.688,0.092,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1234,"volume":625,"transactions":9,"vwap":1475},"2025-10-16",29.596,-0.221,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":1480},"2025-10-15",29.81,29.817,{"date":1482,"open":1483,"high":1425,"low":1483,"close":1425,"change":1484,"percent_change":1485,"volume":652,"transactions":9,"vwap":1425},"2025-10-14",29.53,0.155,0.52,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":58,"volume":625,"transactions":9,"vwap":1488},"2025-10-13",29.59,0.347,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":625,"transactions":9,"vwap":1492},"2025-10-10",29.243,-0.547,-1.84,{"date":1496,"open":878,"high":878,"low":878,"close":878,"change":1497,"percent_change":1309,"volume":625,"transactions":9,"vwap":878},"2025-10-09",-0.156,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1450,"percent_change":146,"volume":625,"transactions":9,"vwap":1500},"2025-10-08",29.946,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":424,"volume":625,"transactions":9,"vwap":1503},"2025-10-07",29.832,-0.088,{"date":1506,"open":1460,"high":1460,"low":1460,"close":1460,"change":1507,"percent_change":830,"volume":625,"transactions":9,"vwap":1460},"2025-10-06",0.071,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1139,"percent_change":1360,"volume":196,"transactions":9,"vwap":1510},"2025-10-03",29.849,{"date":1512,"open":925,"high":925,"low":925,"close":925,"change":196,"percent_change":196,"volume":196,"transactions":9,"vwap":925},"2025-10-02",{"date":1514,"open":925,"high":925,"low":925,"close":925,"change":1515,"percent_change":196,"volume":625,"transactions":9,"vwap":925},"2025-10-01",0.001,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":106,"volume":196,"transactions":9,"vwap":1518},"2025-09-30",29.769,0.017,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":922,"volume":625,"transactions":9,"vwap":1522},"2025-09-29",29.752,0.027,{"date":1525,"open":1247,"high":925,"low":1247,"close":1526,"change":1527,"percent_change":1528,"volume":831,"transactions":9,"vwap":1526},"2025-09-26",29.725,0.192,0.65,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":625,"transactions":9,"vwap":1531},"2025-09-25",29.533,-0.172,-0.58,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1167,"volume":625,"transactions":9,"vwap":1536},"2025-09-24",29.705,-0.092,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":327,"volume":652,"transactions":9,"vwap":1541},"2025-09-23",29.795,29.797,29.785,-0.064,{"date":1545,"open":799,"high":799,"low":799,"close":799,"change":1546,"percent_change":106,"volume":625,"transactions":9,"vwap":799},"2025-09-22",0.019,{"date":1548,"open":1237,"high":1237,"low":1237,"close":1237,"change":1549,"percent_change":783,"volume":196,"transactions":9,"vwap":1237},"2025-09-19",0.054,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":829,"percent_change":830,"volume":625,"transactions":9,"vwap":1552},"2025-09-18",29.788,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1333,"percent_change":111,"volume":625,"transactions":9,"vwap":1555},"2025-09-17",29.716,{"date":1557,"open":960,"high":551,"low":960,"close":551,"change":1329,"percent_change":1381,"volume":1202,"transactions":9,"vwap":551},"2025-09-16",{"date":1559,"open":544,"high":544,"low":1560,"close":1560,"change":1561,"percent_change":688,"volume":671,"transactions":9,"vwap":1560},"2025-09-15",29.76,0.056,{"date":1563,"open":1564,"high":925,"low":1564,"close":1565,"change":1566,"percent_change":1377,"volume":1567,"transactions":9,"vwap":1565},"2025-09-12",29.61,29.704,-0.032,1700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1360,"percent_change":1003,"volume":1573,"transactions":9,"vwap":1571},"2025-09-11",29.71,29.736,29.675,2900,{"date":1575,"open":1254,"high":1576,"low":1254,"close":1576,"change":884,"percent_change":382,"volume":652,"transactions":9,"vwap":1576},"2025-09-10",29.466,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1515,"percent_change":196,"volume":625,"transactions":9,"vwap":1579},"2025-09-09",29.446,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":921,"percent_change":532,"volume":620,"transactions":9,"vwap":1583},"2025-09-08",29.415,29.445,{"date":1585,"open":1006,"high":1006,"low":1586,"close":1587,"change":966,"percent_change":967,"volume":831,"transactions":9,"vwap":1587},"2025-09-05",29.34,29.417,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":196,"transactions":9,"vwap":1590},"2025-09-04",29.409,0.224,0.77,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":698,"percent_change":699,"volume":1202,"transactions":9,"vwap":1598},"2025-09-03",29.14,29.26,29.07,29.185,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":775,"percent_change":1603,"volume":625,"transactions":9,"vwap":1602},"2025-09-02",29.09,29.173,-0.49,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1377,"percent_change":1607,"volume":196,"transactions":9,"vwap":1606},"2025-08-29",29.318,-0.37,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":458,"volume":625,"transactions":9,"vwap":1610},"2025-08-28",29.428,0.014,{"date":1613,"open":1250,"high":1250,"low":1250,"close":1250,"change":1614,"percent_change":1140,"volume":625,"transactions":9,"vwap":1250},"2025-08-27",0.076,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1091,"volume":625,"transactions":9,"vwap":1617},"2025-08-26",29.338,0.048,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":273,"volume":652,"transactions":9,"vwap":1621},"2025-08-25",29.29,-0.114,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":671,"transactions":9,"vwap":1626},"2025-08-22",29.45,29.404,0.374,1.29,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":625,"transactions":9,"vwap":1631},"2025-08-21",29.030001,-0.102,-0.35,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":196,"percent_change":196,"volume":625,"transactions":9,"vwap":1636},"2025-08-20",29.132,{"date":1638,"open":1636,"high":1636,"low":1636,"close":1636,"change":1639,"percent_change":1038,"volume":196,"transactions":9,"vwap":1636},"2025-08-19",-0.043,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":966,"percent_change":967,"volume":625,"transactions":9,"vwap":1642},"2025-08-18",29.175,{"date":1644,"open":1645,"high":1596,"low":1646,"close":1646,"change":651,"percent_change":753,"volume":652,"transactions":9,"vwap":1646},"2025-08-15",29.25,29.167,{"date":1648,"open":976,"high":976,"low":1649,"close":1649,"change":1650,"percent_change":471,"volume":1031,"transactions":9,"vwap":1649},"2025-08-14",29.254,-0.105,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":759,"volume":625,"transactions":9,"vwap":1653},"2025-08-13",29.359,0.159,{"date":1656,"open":1657,"high":1368,"low":1658,"close":1368,"change":1405,"percent_change":1659,"volume":652,"transactions":9,"vwap":1368},"2025-08-12",29.18,29.15,0.95,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1639,"percent_change":1038,"volume":620,"transactions":9,"vwap":1663},"2025-08-11",28.942,28.925,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":245,"volume":652,"transactions":9,"vwap":1668},"2025-08-08",29.02,29.049999,28.968,0.067,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":382,"volume":625,"transactions":9,"vwap":1672},"2025-08-07",28.901,0.021,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1472,"percent_change":141,"volume":625,"transactions":9,"vwap":1677},"2025-08-06",28.9,28.88,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":431,"percent_change":579,"volume":809,"transactions":9,"vwap":1681},"2025-08-05",28.783,28.788,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":949,"volume":625,"transactions":9,"vwap":1684},"2025-08-04",28.858,0.299,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":909,"percent_change":612,"volume":652,"transactions":9,"vwap":1689},"2025-08-01",28.59,28.559,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1329,"percent_change":772,"volume":1251,"transactions":9,"vwap":1693},"2025-07-31",28.85,28.76,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":632,"volume":1031,"transactions":9,"vwap":1697},"2025-07-30",28.93,28.8,-0.079,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1381,"volume":620,"transactions":9,"vwap":1702},"2025-07-29",28.863,28.879,-0.037,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":753,"volume":625,"transactions":9,"vwap":1706},"2025-07-28",28.916,-0.086,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":705,"percent_change":1712,"volume":652,"transactions":9,"vwap":1711},"2025-07-25",28.99,29.0020008,0.33,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":479,"volume":620,"transactions":9,"vwap":1715},"2025-07-24",28.908,-0.067,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1507,"percent_change":121,"volume":625,"transactions":9,"vwap":1719},"2025-07-23",28.975,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":745,"volume":196,"transactions":9,"vwap":1722},"2025-07-22",28.904,0.128,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":944,"percent_change":783,"volume":625,"transactions":9,"vwap":1726},"2025-07-21",28.776,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":382,"percent_change":830,"volume":625,"transactions":9,"vwap":1729},"2025-07-18",28.723,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":371,"volume":652,"transactions":9,"vwap":1733},"2025-07-17",28.64,28.653,0.162,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":259,"volume":625,"transactions":9,"vwap":1737},"2025-07-16",28.491,0.063,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":401,"volume":196,"transactions":9,"vwap":1741},"2025-07-15",28.428,-0.189,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":245,"volume":1031,"transactions":9,"vwap":1746},"2025-07-14",28.61,28.617,0.066,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1607,"volume":1753,"transactions":9,"vwap":1751},"2025-07-11",28.5,28.551,-0.106,900,{"date":1755,"open":1745,"high":1756,"low":1745,"close":1757,"change":1758,"percent_change":1712,"volume":1759,"transactions":9,"vwap":1757},"2025-07-10",28.75,28.657,0.093,7200,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":22,"volume":625,"transactions":9,"vwap":1763},"2025-07-09",28.55,28.564,0.122,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1426,"percent_change":327,"volume":620,"transactions":9,"vwap":1768},"2025-07-08",28.465,28.442,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1308,"percent_change":657,"volume":625,"transactions":9,"vwap":1772},"2025-07-07",28.581,28.501,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1723,"percent_change":1191,"volume":1776,"transactions":9,"vwap":1775},"2025-07-03",28.659,39,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1077,"percent_change":532,"volume":625,"transactions":9,"vwap":1779},"2025-07-02",28.531,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":699,"volume":196,"transactions":9,"vwap":1782},"2025-07-01",28.502,0.011,{"date":1785,"open":1737,"high":1737,"low":1737,"close":1737,"change":1786,"percent_change":1049,"volume":196,"transactions":9,"vwap":1737},"2025-06-30",0.111,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":858,"volume":625,"transactions":9,"vwap":1789},"2025-06-27",28.38,0.104,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1238,"percent_change":1794,"volume":196,"transactions":9,"vwap":1793},"2025-06-26",28.276,0.64,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":594,"volume":625,"transactions":9,"vwap":1797},"2025-06-25",28.094999,-0.124,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":196,"transactions":9,"vwap":1801},"2025-06-24",28.219,0.189,0.67,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":409,"percent_change":1027,"volume":196,"transactions":9,"vwap":1806},"2025-06-23",28.030001,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":997,"volume":625,"transactions":9,"vwap":1809},"2025-06-20",27.82,0.034,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1611,"percent_change":458,"volume":196,"transactions":9,"vwap":1813},"2025-06-18",27.786,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1457,"percent_change":281,"volume":625,"transactions":9,"vwap":1816},"2025-06-17",27.772,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1229,"volume":625,"transactions":9,"vwap":1819},"2025-06-16",27.901,0.171,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":625,"transactions":9,"vwap":1824},"2025-06-13",27.889,27.73,-0.228,-0.82,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1810,"percent_change":997,"volume":196,"transactions":9,"vwap":1829},"2025-06-12",27.958,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1427,"volume":196,"transactions":9,"vwap":1832},"2025-06-11",27.924,-0.056,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":884,"percent_change":382,"volume":625,"transactions":9,"vwap":1836},"2025-06-10",27.98,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":944,"percent_change":688,"volume":1843,"transactions":9,"vwap":1842},"2025-06-09",27.91,28,27.86,27.96,3300,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":188,"percent_change":863,"volume":196,"transactions":9,"vwap":1846},"2025-06-06",27.907,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":772,"percent_change":983,"volume":196,"transactions":9,"vwap":1849},"2025-06-05",27.737,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":625,"transactions":9,"vwap":1852},"2025-06-04",27.877,-0.018,-0.06,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":670,"percent_change":458,"volume":196,"transactions":9,"vwap":1857},"2025-06-03",27.895,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1140,"volume":652,"transactions":9,"vwap":1860},"2025-06-02",27.88,0.073,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1712,"volume":625,"transactions":9,"vwap":1864},"2025-05-30",27.807,0.091,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":409,"volume":625,"transactions":9,"vwap":1868},"2025-05-29",27.716,0.059,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1603,"volume":625,"transactions":9,"vwap":1872},"2025-05-28",27.657,-0.136,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":196,"transactions":9,"vwap":1876},"2025-05-27",27.793,0.323,1.18,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1427,"volume":196,"transactions":9,"vwap":1881},"2025-05-23",27.47,-0.054,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":889,"percent_change":579,"volume":196,"transactions":9,"vwap":1885},"2025-05-22",27.524,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1167,"percent_change":1889,"volume":625,"transactions":9,"vwap":1888},"2025-05-21",27.59,-1.11,{"date":1891,"open":1892,"high":1842,"low":1893,"close":1894,"change":1895,"percent_change":922,"volume":645,"transactions":9,"vwap":1894},"2025-05-20",27.854,27.84,27.9,0.024,{"date":1897,"open":1860,"high":1860,"low":1898,"close":1898,"change":698,"percent_change":699,"volume":825,"transactions":9,"vwap":1898},"2025-05-19",27.876,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":807,"percent_change":1485,"volume":625,"transactions":9,"vwap":1901},"2025-05-16",27.864,{"date":1903,"open":1904,"high":1905,"low":176,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-05-15",27.51,27.81,27.721,-4.859,-14.91,10600,{"date":1911,"open":1912,"high":175,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":814,"transactions":9,"vwap":1913},"2025-05-14",27.55,32.58,4.943,17.89,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":563,"volume":625,"transactions":9,"vwap":1918},"2025-05-13",27.637,-0.026,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":451,"percent_change":471,"volume":652,"transactions":9,"vwap":1923},"2025-05-12",27.72,27.663,{"date":1925,"open":1841,"high":1841,"low":1926,"close":1926,"change":1927,"percent_change":111,"volume":809,"transactions":9,"vwap":1926},"2025-05-09",27.763,-0.002,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1633,"volume":625,"transactions":9,"vwap":1930},"2025-05-08",27.765,-0.098,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":788,"volume":173,"transactions":9,"vwap":1936},"2025-05-07",27.92,27.93,27.863,-0.007,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1157,"percent_change":1360,"volume":625,"transactions":9,"vwap":1940},"2025-05-06",27.87,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":977,"percent_change":204,"volume":625,"transactions":9,"vwap":1943},"2025-05-05",27.795,{"date":1945,"open":1946,"high":1946,"low":1905,"close":1905,"change":1037,"percent_change":663,"volume":853,"transactions":9,"vwap":1905},"2025-05-02",27.813,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":625,"transactions":9,"vwap":1949},"2025-05-01",27.855,-0.069,-0.25,{"date":1953,"open":1832,"high":1832,"low":1832,"close":1832,"change":1810,"percent_change":997,"volume":625,"transactions":9,"vwap":1832},"2025-04-30",{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1172,"percent_change":259,"volume":196,"transactions":9,"vwap":1956},"2025-04-29",27.89,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1161,"percent_change":121,"volume":625,"transactions":9,"vwap":1959},"2025-04-28",27.829,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":670,"percent_change":458,"volume":196,"transactions":9,"vwap":1962},"2025-04-25",27.76,{"date":1964,"open":1824,"high":1965,"low":1824,"close":1965,"change":1431,"percent_change":706,"volume":652,"transactions":9,"vwap":1965},"2025-04-24",27.745,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1319,"percent_change":111,"volume":625,"transactions":9,"vwap":1968},"2025-04-23",27.66,{"date":180,"open":1923,"high":1923,"low":1923,"close":1923,"change":196,"percent_change":196,"volume":196,"transactions":9,"vwap":1923}]