[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLDZ":3,"homepage-market-summary":27,"stock-historical-FLDZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLDZ","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},"TrueShares Patriot Defense ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6054,0.44502,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":19,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.72,27.9,27.6029,0.1171,0.42,716,34.15,586.697966,1.8,1038,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},26.338,469,171174.4915,5.25,"2025-04-22",[179,182,189,196,204,212,219,226,235,243,251,258,267,276,284,291,298,308,317,325,334,342,350,358,368,375,382,388,396,404,413,420,429,437,445,453,460,468,476,483,489,495,503,511,518,526,532,539,546,552,559,566,573,582,589,595,602,609,615,622,628,633,638,643,648,655,660,664,669,674,679,684,689,694,698,703,708,713,718,725,729,735,740,745,750,755,760,764,768,772,777,782,787,791,796,801,805,811,815,820,824,829,833,840,846,849,854,859,864,869,873,878,883,887,891,896,901,905,909,913,917,922,927,932,938,943,947,951,954,959,963,966,970,974,978,983,990,994,999,1004,1008,1012,1017,1020,1025,1029,1034,1039,1043,1048,1052,1056,1060,1065,1068,1072,1076,1081,1085,1089,1093,1097,1102,1105,1109,1114,1118,1122,1125,1128,1132,1136,1141,1146,1150,1156,1162,1166,1171,1175,1179,1183,1186,1191,1195,1199,1203,1208,1212,1218,1222,1225,1229,1235,1240,1244,1247,1251,1256,1260,1264,1269,1274,1280,1286,1290,1295,1301,1304,1310,1316,1321,1324,1327,1332,1338,1343,1347,1351,1355,1360,1365,1370,1375,1380,1384,1388,1391,1396,1400,1404,1408,1411,1416,1421,1426,1430,1434,1438,1442,1447,1453,1459,1463,1469,1474,1479,1483,1487,1491,1495,1499,1502,1506,1510,1514,1518,1522,1525,1530,1534,1539,1544,1548,1552,1556,1560,1564,1568,1572,1575,1580,1584,1588,1593,1595,1597,1600,1604,1609,1614,1618,1622,1626,1629,1632,1636,1639,1644,1650,1653,1657,1662,1665,1668,1672,1676,1681,1684,1688,1691,1696,1699,1704,1708,1711,1716,1719,1724,1726,1731,1734,1737,1741,1744,1747,1751,1754,1757,1760,1764,1768,1771,1774,1778,1782,1786,1789,1793,1798,1801,1805,1808,1813,1817,1820,1824,1827,1830,1833,1839,1846,1850,1856,1860,1864,1866,1870,1875,1879,1882,1887,1892,1897,1901,1906,1909,1914,1918,1921,1925,1929,1933,1937,1941],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},16,27.8141,{"date":183,"open":19,"high":19,"low":19,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.1019,-0.37,13.8286,12,27.0654,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":187,"vwap":195},"2026-09-30",27.7048,-0.1926,-0.69,72.8286,27.7893,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",27.8974,-0.2395,-0.85,45.8286,15,27.9841,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",28.1369,-0.5786,-2.01,52.8636,14,28.2756,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":202,"vwap":218},"2026-09-25",28.7155,-0.0353,-0.12,20.8286,28.7424,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":180,"vwap":225},"2026-09-24",28.7508,0.1304,0.46,39.9066,28.5501,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",28.7,28.6204,-0.2997,-1.04,110.8286,11,28.6996,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",28.9201,-0.0725,-0.25,63.8286,13,28.7743,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":187,"vwap":250},"2026-09-21",28.83,28.9926,0.5992,2.11,445.8626,28.8293,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":233,"vwap":257},"2026-09-18",28.3934,-0.2718,-0.95,19.8286,28.3578,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":210,"vwap":266},"2026-09-17",28.625,28.6652,28.585,0.2193,0.77,334.8286,28.6113,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",28.6,28.4459,0.0138,0.05,439.8356,17,28.5944,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":202,"vwap":283},"2026-09-15",28.435,28.4321,0.0229,0.08,308.8286,28.4264,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":210,"vwap":290},"2026-09-14",28.4092,-0.2966,-1.03,82.8286,28.55,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":274,"vwap":297},"2026-09-11",28.7058,0.2167,0.76,83.8286,28.7753,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",28.95,29.03,28.4891,-0.3207,-1.11,554.2196,21,28.9056,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",29.07,28.8098,-0.772,-2.61,370.8286,19,28.9583,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":210,"vwap":324},"2026-09-08",29.51,29.5818,0.1632,0.55,114.8286,29.5125,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",29.47,29.4186,-0.0521,-0.18,1301.8286,66,29.4607,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":274,"vwap":341},"2026-09-03",29.29,29.4707,0.3208,1.1,759.8286,29.3928,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",29.1499,-0.1221,-0.42,110.5913,22,29.1754,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":348,"vwap":357},"2026-09-01",29.58,29.272,-0.6414,-2.14,741.8286,29.5346,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",29.868,29.9134,29.85,-0.4895,-1.61,686.8286,18,29.8676,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":233,"vwap":374},"2026-08-28",30.4029,-0.5991,-1.93,11.8286,30.6424,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":187,"vwap":381},"2026-08-27",31.002,0.0419,0.14,32.8286,30.9846,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":124,"volume":386,"transactions":241,"vwap":387},"2026-08-26",30.9601,0.1248,36.8286,30.9202,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":315,"vwap":395},"2026-08-25",30.89,30.8353,-0.1002,-0.32,229.8286,30.91,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":366,"vwap":403},"2026-08-24",31.5,30.9355,-0.8851,-2.78,578.8286,31.3056,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",31.92,31.8206,0.1517,0.48,548.9736,24,31.919,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":210,"vwap":419},"2026-08-20",31.6689,-1.1869,-3.61,112.8286,32.2008,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":62,"vwap":428},"2026-08-19",32.8099,33.18,32.8558,-0.6853,-2.04,798.8286,32.8878,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":315,"vwap":436},"2026-08-18",33.61,33.5411,-0.4492,-1.32,236.2196,33.5975,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":366,"vwap":444},"2026-08-17",34.105,33.9903,-0.1316,-0.39,415.0776,34.1108,{"date":446,"open":447,"high":23,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":210,"vwap":452},"2026-08-14",34.03,34.1219,0.4426,1.31,1311.8286,34.0757,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":210,"vwap":459},"2026-08-13",33.6793,-0.0627,-0.19,111.9636,33.6998,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":411,"vwap":467},"2026-08-12",33.6,33.742,0.3033,0.91,1519.8286,33.6044,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":86,"volume":474,"transactions":315,"vwap":475},"2026-08-11",33.44,33.49,33.4387,0.3381,60909.8586,33.4459,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":366,"vwap":482},"2026-08-10",33.1006,0.1356,0.41,163.8366,33.2178,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":186,"transactions":187,"vwap":488},"2026-08-07",32.965,0.6848,2.12,32.6714,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":373,"transactions":233,"vwap":494},"2026-08-06",32.2802,0.2134,0.67,32.4826,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":202,"vwap":502},"2026-08-05",32.15,32.0668,-0.0721,-0.22,32864.8286,32.1294,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":62,"vwap":510},"2026-08-04",31.69,32.1389,1.2359,4,1167.8286,32.0252,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":85,"volume":515,"transactions":516,"vwap":517},"2026-08-03",30.903,1.0077,10.8286,10,30.4402,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":202,"vwap":525},"2026-07-31",29.45,29.8953,0.2467,0.83,625.8286,29.4777,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":186,"transactions":233,"vwap":531},"2026-07-30",29.6486,0.6731,2.32,29.262,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":233,"vwap":538},"2026-07-29",28.9755,-1.3552,-4.47,15.8286,29.6028,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":187,"vwap":545},"2026-07-28",30.3307,-0.156,-0.51,18.8286,30.0265,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":373,"transactions":233,"vwap":551},"2026-07-27",30.4867,0.5997,2.01,30.4211,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":233,"vwap":558},"2026-07-24",29.887,-0.2057,-0.68,60.8286,29.912,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":241,"vwap":565},"2026-07-23",30.0927,0.3934,1.32,22.8286,29.5356,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":241,"vwap":572},"2026-07-22",29.6993,-0.0937,-0.31,23.8286,29.9292,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",29.78,29.793,0.6905,2.37,203.8286,20,29.7046,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":233,"vwap":588},"2026-07-20",29.1025,0.0061,0.02,80.8286,29.616,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":515,"transactions":516,"vwap":594},"2026-07-17",29.0964,0.0963,0.33,28.9456,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":187,"vwap":601},"2026-07-16",29.0001,-0.8584,-2.87,38.8286,29.0807,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":187,"vwap":608},"2026-07-15",29.8585,-0.1419,-0.47,13.9956,29.9899,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":515,"transactions":516,"vwap":614},"2026-07-14",30.0004,0.2935,0.99,30.0142,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":241,"vwap":621},"2026-07-13",29.7069,-0.8141,-2.67,39.8286,29.9966,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",30.521,-0.384,-1.24,100,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":627,"transactions":9,"vwap":630},"2026-07-09",30.905,-0.162,-0.52,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":627,"transactions":9,"vwap":635},"2026-07-08",31.066999,-0.318,-1.01,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":627,"transactions":9,"vwap":640},"2026-07-07",31.385,0.039,0.12,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":627,"transactions":9,"vwap":645},"2026-07-06",31.346,-0.075,-0.24,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-02",31.28,31.421,0.16,0.51,300,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":627,"transactions":9,"vwap":657},"2026-07-01",31.261,-0.031,-0.1,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":330,"volume":627,"transactions":9,"vwap":662},"2026-06-30",31.292,-0.057,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":627,"transactions":9,"vwap":666},"2026-06-29",31.349,-0.02,-0.06,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":627,"transactions":9,"vwap":671},"2026-06-26",31.369,0.225,0.72,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":627,"transactions":9,"vwap":676},"2026-06-25",31.144,0.201,0.65,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":627,"transactions":9,"vwap":681},"2026-06-24",30.943,0.272,0.89,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":627,"transactions":9,"vwap":686},"2026-06-23",30.671,0.058,0.19,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":627,"transactions":9,"vwap":691},"2026-06-22",30.613,0.088,0.29,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":493,"volume":627,"transactions":9,"vwap":696},"2026-06-18",30.525,0.202,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":627,"transactions":9,"vwap":700},"2026-06-17",30.323,-0.482,-1.56,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":627,"transactions":9,"vwap":705},"2026-06-16",30.805,-0.028,-0.09,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":627,"transactions":9,"vwap":710},"2026-06-15",30.833,-0.108,-0.35,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":627,"transactions":9,"vwap":715},"2026-06-12",30.941,0.241,0.79,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-11",30.53,30.7,0.349,1.15,500,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":711,"percent_change":712,"volume":627,"transactions":9,"vwap":728},"2026-06-10",30.44,30.351,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":627,"transactions":9,"vwap":732},"2026-06-09",30.26,30.459,0.227,0.75,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":627,"transactions":9,"vwap":737},"2026-06-08",30.232,-0.08,-0.26,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":627,"transactions":9,"vwap":742},"2026-06-05",30.312,-0.135,-0.44,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":627,"transactions":9,"vwap":747},"2026-06-04",30.447,0.287,0.95,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":627,"transactions":9,"vwap":752},"2026-06-03",30.16,-0.059,-0.2,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":627,"transactions":9,"vwap":757},"2026-06-02",30.219,-0.033,-0.11,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":647,"volume":627,"transactions":9,"vwap":762},"2026-06-01",30.252,-0.072,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":543,"volume":627,"transactions":9,"vwap":766},"2026-05-29",30.324,-0.154,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":281,"volume":627,"transactions":9,"vwap":770},"2026-05-28",30.478,0.025,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":627,"transactions":9,"vwap":774},"2026-05-27",30.453,0.045,0.15,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":104,"percent_change":781,"volume":627,"transactions":9,"vwap":780},"2026-05-26",30.39,30.408,0.2,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":627,"transactions":9,"vwap":784},"2026-05-22",30.348,0.182,0.6,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":586,"volume":627,"transactions":9,"vwap":789},"2026-05-21",30.166,0.005,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":627,"transactions":9,"vwap":793},"2026-05-20",30.161,0.28,0.94,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":627,"transactions":9,"vwap":798},"2026-05-19",29.881,-0.119,-0.4,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":139,"volume":627,"transactions":9,"vwap":803},"2026-05-18",30,0.097,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":627,"transactions":9,"vwap":808},"2026-05-15",29.94,29.903,-0.299,-0.99,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":35,"volume":627,"transactions":9,"vwap":813},"2026-05-14",30.202,0.219,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":627,"transactions":9,"vwap":817},"2026-05-13",29.983,-0.172,-0.57,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":642,"volume":627,"transactions":9,"vwap":822},"2026-05-12",30.155,0.035,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":627,"transactions":9,"vwap":826},"2026-05-11",30.12,-0.07,-0.23,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":239,"volume":627,"transactions":9,"vwap":831},"2026-05-08",30.19,-0.076,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-07",30.23,30.266,-0.421,-1.37,200,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":794,"volume":845,"transactions":9,"vwap":843},"2026-05-06",30.61,30.687,0.085,400,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":781,"percent_change":134,"volume":627,"transactions":9,"vwap":848},"2026-05-05",30.602,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":627,"transactions":9,"vwap":851},"2026-05-04",30.402,-0.169,-0.55,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":627,"transactions":9,"vwap":856},"2026-05-01",30.571,-0.087,-0.28,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":627,"transactions":9,"vwap":861},"2026-04-30",30.658,0.558,1.85,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":627,"transactions":9,"vwap":866},"2026-04-29",30.1,-0.137,-0.45,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":500,"volume":627,"transactions":9,"vwap":871},"2026-04-28",30.237,-0.066,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":627,"transactions":9,"vwap":875},"2026-04-27",30.303,0.068,0.22,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":627,"transactions":9,"vwap":880},"2026-04-24",30.235,-0.17,-0.56,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":21,"volume":627,"transactions":9,"vwap":885},"2026-04-23",30.405,0.128,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":272,"volume":627,"transactions":9,"vwap":889},"2026-04-22",30.277,0.015,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":627,"transactions":9,"vwap":893},"2026-04-21",30.262,-0.225,-0.74,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":627,"transactions":9,"vwap":898},"2026-04-20",30.487,0.131,0.43,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":450,"volume":627,"transactions":9,"vwap":903},"2026-04-17",30.356,0.394,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":379,"volume":627,"transactions":9,"vwap":907},"2026-04-16",29.962,0.043,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":652,"volume":627,"transactions":9,"vwap":911},"2026-04-15",29.919,0.047,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":124,"volume":627,"transactions":9,"vwap":915},"2026-04-14",29.872,0.118,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":627,"transactions":9,"vwap":919},"2026-04-13",29.754,0.157,0.53,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":627,"transactions":9,"vwap":924},"2026-04-10",29.597,-0.192,-0.64,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":627,"transactions":9,"vwap":929},"2026-04-09",29.789,0.077,0.26,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":627,"transactions":9,"vwap":935},"2026-04-08",29.69,29.712,0.487,1.67,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":627,"transactions":9,"vwap":940},"2026-04-07",29.225,-0.014,-0.05,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":899,"percent_change":946,"volume":627,"transactions":9,"vwap":945},"2026-04-06",29.239,0.45,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":653,"volume":627,"transactions":9,"vwap":949},"2026-04-02",29.108,0.149,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":823,"percent_change":642,"volume":627,"transactions":9,"vwap":953},"2026-04-01",28.959,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":627,"transactions":9,"vwap":956},"2026-03-31",28.924,0.468,1.64,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":647,"volume":627,"transactions":9,"vwap":961},"2026-03-30",28.456,-0.068,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":393,"percent_change":304,"volume":627,"transactions":9,"vwap":965},"2026-03-27",28.524,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":543,"volume":627,"transactions":9,"vwap":968},"2026-03-26",28.844,-0.149,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":21,"volume":627,"transactions":9,"vwap":972},"2026-03-25",28.993,0.122,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":104,"percent_change":977,"volume":627,"transactions":9,"vwap":976},"2026-03-24",28.871,0.21,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":627,"transactions":9,"vwap":980},"2026-03-23",28.811,0.308,1.08,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-20",28.71,28.503,-0.496,-1.71,2700,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":931,"volume":627,"transactions":9,"vwap":992},"2026-03-19",28.999,0.074,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":627,"transactions":9,"vwap":996},"2026-03-18",28.925,-0.335,-1.14,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":627,"transactions":9,"vwap":1001},"2026-03-17",29.26,0.107,0.37,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":678,"volume":627,"transactions":9,"vwap":1006},"2026-03-16",29.153,0.188,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":776,"volume":627,"transactions":9,"vwap":1010},"2026-03-13",28.965,0.044,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":627,"transactions":9,"vwap":1014},"2026-03-12",28.921,-0.351,-1.2,{"date":1018,"open":353,"high":353,"low":353,"close":353,"change":1019,"percent_change":500,"volume":627,"transactions":9,"vwap":353},"2026-03-11",-0.064,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":627,"transactions":9,"vwap":1022},"2026-03-10",29.336,-0.274,-0.93,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":688,"volume":627,"transactions":9,"vwap":1027},"2026-03-09",29.61,0.055,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":627,"transactions":9,"vwap":1031},"2026-03-06",29.555,-0.393,-1.31,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":627,"transactions":9,"vwap":1036},"2026-03-05",29.948,-0.27,-0.89,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":946,"volume":627,"transactions":9,"vwap":1041},"2026-03-04",30.218,0.134,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":627,"transactions":9,"vwap":1045},"2026-03-03",30.084,-0.202,-0.67,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":931,"volume":627,"transactions":9,"vwap":1050},"2026-03-02",30.286,0.078,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":606,"volume":627,"transactions":9,"vwap":1054},"2026-02-27",30.208,-0.143,{"date":1057,"open":728,"high":728,"low":728,"close":728,"change":1058,"percent_change":1059,"volume":627,"transactions":9,"vwap":728},"2026-02-26",0.288,0.96,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":627,"transactions":9,"vwap":1062},"2026-02-25",30.063,0.026,0.09,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1042,"percent_change":946,"volume":627,"transactions":9,"vwap":1067},"2026-02-24",30.037001,{"date":1069,"open":808,"high":808,"low":808,"close":808,"change":1070,"percent_change":1071,"volume":627,"transactions":9,"vwap":808},"2026-02-23",-0.406,-1.34,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1003,"volume":627,"transactions":9,"vwap":1074},"2026-02-20",30.309,0.112,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":627,"transactions":9,"vwap":1078},"2026-02-19",30.197,-0.012,-0.04,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":379,"volume":627,"transactions":9,"vwap":1083},"2026-02-18",30.209,0.041,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1088,"volume":627,"transactions":9,"vwap":1087},"2026-02-17",30.168,0,{"date":1090,"open":1087,"high":1087,"low":1087,"close":1087,"change":1091,"percent_change":1092,"volume":627,"transactions":9,"vwap":1087},"2026-02-13",0.368,1.23,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":637,"volume":627,"transactions":9,"vwap":1095},"2026-02-12",29.8,-0.305,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":627,"transactions":9,"vwap":1099},"2026-02-11",30.105,-0.039,-0.13,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":687,"percent_change":688,"volume":627,"transactions":9,"vwap":1104},"2026-02-10",30.144,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":738,"volume":627,"transactions":9,"vwap":1107},"2026-02-09",30.086,-0.024,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":627,"transactions":9,"vwap":1111},"2026-02-06",30.11,0.544,1.84,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":853,"volume":627,"transactions":9,"vwap":1116},"2026-02-05",29.566,-0.164,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1002,"percent_change":1121,"volume":627,"transactions":9,"vwap":1120},"2026-02-04",29.73,0.36,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":688,"percent_change":678,"volume":627,"transactions":9,"vwap":1124},"2026-02-03",29.623,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":790,"percent_change":586,"volume":627,"transactions":9,"vwap":1127},"2026-02-02",29.433,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":442,"volume":627,"transactions":9,"vwap":1130},"2026-01-30",29.428,-0.115,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":652,"volume":627,"transactions":9,"vwap":1134},"2026-01-29",29.543,0.046,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":627,"transactions":9,"vwap":1138},"2026-01-28",29.497,-0.159,-0.54,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":853,"volume":627,"transactions":9,"vwap":1144},"2026-01-27",29.74,29.656,-0.165,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":827,"volume":627,"transactions":9,"vwap":1148},"2026-01-26",29.821,-0.022,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":724,"transactions":9,"vwap":1153},"2026-01-23",29.87,29.843,-0.218,-0.73,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":724,"transactions":9,"vwap":1159},"2026-01-22",30.18,30.061001,0.032,0.11,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1003,"percent_change":1165,"volume":627,"transactions":9,"vwap":1164},"2026-01-21",30.028999,1.25,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":627,"transactions":9,"vwap":1168},"2026-01-20",29.659,-0.369,-1.23,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":881,"volume":627,"transactions":9,"vwap":1173},"2026-01-16",30.028,-0.052,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1007,"percent_change":1178,"volume":627,"transactions":9,"vwap":1177},"2026-01-15",30.08,0.63,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":693,"volume":627,"transactions":9,"vwap":1181},"2026-01-14",29.892,0.087,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1149,"percent_change":827,"volume":627,"transactions":9,"vwap":1185},"2026-01-13",29.805,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":627,"transactions":9,"vwap":1188},"2026-01-12",29.827,0.031,0.1,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":49,"volume":627,"transactions":9,"vwap":1193},"2026-01-09",29.796,0.144,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":749,"volume":627,"transactions":9,"vwap":1197},"2026-01-08",29.652,0.278,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":255,"volume":627,"transactions":9,"vwap":1201},"2026-01-07",29.374,-0.283,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":523,"volume":654,"transactions":9,"vwap":1206},"2026-01-06",29.62,29.657,0.244,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":465,"volume":839,"transactions":9,"vwap":1210},"2026-01-05",29.413,0.266,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":627,"transactions":9,"vwap":1215},"2026-01-02",28.87,29.147,0.236,0.82,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":647,"percent_change":1221,"volume":627,"transactions":9,"vwap":1220},"2025-12-31",28.911,-0.82,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":962,"percent_change":828,"volume":627,"transactions":9,"vwap":1224},"2025-12-30",29.151,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1037,"volume":627,"transactions":9,"vwap":1227},"2025-12-29",29.219,-0.078,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":663,"percent_change":457,"volume":1234,"transactions":9,"vwap":1233},"2025-12-26",29.31,29.27,29.297,3000,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":627,"transactions":9,"vwap":1237},"2025-12-24",29.354,-0.326,-1.1,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":239,"volume":654,"transactions":9,"vwap":1242},"2025-12-23",29.68,-0.074,{"date":1245,"open":919,"high":919,"low":919,"close":919,"change":1246,"percent_change":49,"volume":627,"transactions":9,"vwap":919},"2025-12-22",0.145,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":641,"percent_change":1250,"volume":627,"transactions":9,"vwap":1249},"2025-12-19",29.609,0.13,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":627,"transactions":9,"vwap":1253},"2025-12-18",29.57,0.07,0.24,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":858,"volume":627,"transactions":9,"vwap":1258},"2025-12-17",29.5,-0.084,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":926,"volume":654,"transactions":9,"vwap":1262},"2025-12-16",29.584,-0.191,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":627,"transactions":9,"vwap":1266},"2025-12-15",29.775,-0.043,-0.14,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1140,"volume":845,"transactions":9,"vwap":1272},"2025-12-12",29.88,29.818,-0.163,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2025-12-11",29.981,0.181,0.61,800,{"date":1281,"open":1282,"high":1095,"low":1283,"close":1095,"change":1284,"percent_change":99,"volume":1285,"transactions":9,"vwap":1095},"2025-12-10",29.67,29.63,0.297,1800,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":758,"percent_change":759,"volume":1289,"transactions":9,"vwap":1288},"2025-12-09",29.503,600,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":724,"transactions":9,"vwap":1292},"2025-12-08",29.536,-0.148,-0.5,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":272,"volume":1300,"transactions":9,"vwap":1298},"2025-12-05",30.35,29.684,0.014,1300,{"date":1302,"open":1282,"high":1282,"low":1282,"close":1282,"change":1303,"percent_change":668,"volume":654,"transactions":9,"vwap":1282},"2025-12-04",-0.019,{"date":1305,"open":1143,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1279,"transactions":9,"vwap":1307},"2025-12-03",29.75,29.689,0.249,0.85,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":654,"transactions":9,"vwap":1313},"2025-12-02",29.54,29.44,-0.178,-0.6,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1279,"transactions":9,"vwap":1318},"2025-12-01",29.618,-0.175,-0.59,{"date":1322,"open":576,"high":576,"low":576,"close":576,"change":1323,"percent_change":409,"volume":627,"transactions":9,"vwap":576},"2025-11-28",0.141,{"date":1325,"open":1242,"high":1242,"low":1197,"close":1197,"change":748,"percent_change":1326,"volume":654,"transactions":9,"vwap":1197},"2025-11-26",0.98,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":627,"transactions":9,"vwap":1329},"2025-11-25",29.365,0.463,1.6,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":134,"volume":1337,"transactions":9,"vwap":1335},"2025-11-24",28.97,28.902,0.189,1200,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":627,"transactions":9,"vwap":1340},"2025-11-21",28.713,0.585,2.08,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1037,"percent_change":255,"volume":845,"transactions":9,"vwap":1346},"2025-11-20",28.22,28.128,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":828,"volume":627,"transactions":9,"vwap":1349},"2025-11-19",28.398,-0.065,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":144,"volume":627,"transactions":9,"vwap":1353},"2025-11-18",28.463,0.108,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":627,"transactions":9,"vwap":1357},"2025-11-17",28.355,-0.347,-1.21,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":330,"volume":839,"transactions":9,"vwap":1363},"2025-11-14",28.51,28.702,-0.053,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":839,"transactions":9,"vwap":1367},"2025-11-13",28.755,-0.394,-1.35,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":627,"transactions":9,"vwap":1372},"2025-11-12",29.149,0.009,0.03,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":627,"transactions":9,"vwap":1377},"2025-11-11",29.14,0.129,0.44,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":149,"volume":627,"transactions":9,"vwap":1382},"2025-11-10",29.011,0.102,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":139,"percent_change":1387,"volume":627,"transactions":9,"vwap":1386},"2025-11-07",28.909,1.12,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":712,"percent_change":1359,"volume":627,"transactions":9,"vwap":1390},"2025-11-06",28.589,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":627,"transactions":9,"vwap":1393},"2025-11-05",28.939,0.135,0.47,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":969,"percent_change":543,"volume":839,"transactions":9,"vwap":1399},"2025-11-04",28.89,28.804,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":281,"volume":839,"transactions":9,"vwap":1402},"2025-11-03",28.953,0.022,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":124,"volume":627,"transactions":9,"vwap":1406},"2025-10-31",28.931,0.115,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1015,"percent_change":1016,"volume":627,"transactions":9,"vwap":1410},"2025-10-30",28.816,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":627,"transactions":9,"vwap":1413},"2025-10-29",29.167,-0.344,-1.17,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1170,"volume":627,"transactions":9,"vwap":1419},"2025-10-28",29.64,29.511,-0.367,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":839,"transactions":9,"vwap":1423},"2025-10-27",29.878,0.204,0.69,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1003,"volume":627,"transactions":9,"vwap":1428},"2025-10-24",29.674,0.109,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1255,"volume":627,"transactions":9,"vwap":1432},"2025-10-23",29.565,0.072,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":828,"percent_change":1437,"volume":627,"transactions":9,"vwap":1436},"2025-10-22",29.493,-0.77,{"date":1439,"open":1095,"high":1095,"low":1440,"close":1440,"change":1441,"percent_change":586,"volume":839,"transactions":9,"vwap":1440},"2025-10-21",29.723,0.006,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":845,"transactions":9,"vwap":1444},"2025-10-20",29.717,0.376,1.28,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":627,"transactions":9,"vwap":1450},"2025-10-17",29.2,29.341,0.099,0.34,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":627,"transactions":9,"vwap":1456},"2025-10-16",29.25,29.242,-0.416,-1.4,{"date":1460,"open":1242,"high":1242,"low":1461,"close":1461,"change":1462,"percent_change":781,"volume":654,"transactions":9,"vwap":1461},"2025-10-15",29.658,0.059,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":845,"transactions":9,"vwap":1466},"2025-10-14",29.65,29.599,0.333,1.14,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":56,"volume":839,"transactions":9,"vwap":1472},"2025-10-13",29.32,29.266,0.344,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":627,"transactions":9,"vwap":1476},"2025-10-10",28.922,-0.678,-2.29,{"date":1480,"open":1418,"high":1418,"low":1481,"close":1481,"change":1482,"percent_change":1024,"volume":839,"transactions":9,"vwap":1481},"2025-10-09",29.6,-0.279,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":144,"volume":627,"transactions":9,"vwap":1485},"2025-10-08",29.879,0.113,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":744,"volume":627,"transactions":9,"vwap":1489},"2025-10-07",29.766,-0.133,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":109,"volume":627,"transactions":9,"vwap":1493},"2025-10-06",29.899,-0.002,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":652,"percent_change":1498,"volume":627,"transactions":9,"vwap":1497},"2025-10-03",29.901,0.54,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1028,"percent_change":688,"volume":627,"transactions":9,"vwap":1501},"2025-10-02",29.741,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":759,"volume":627,"transactions":9,"vwap":1504},"2025-10-01",29.686,-0.034,{"date":1507,"open":1418,"high":1508,"low":1418,"close":1508,"change":1509,"percent_change":738,"volume":839,"transactions":9,"vwap":1508},"2025-09-30",29.72,-0.023,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1374,"volume":627,"transactions":9,"vwap":1512},"2025-09-29",29.743,0.01,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":693,"percent_change":1326,"volume":627,"transactions":9,"vwap":1517},"2025-09-26",29.76,29.733,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1437,"volume":627,"transactions":9,"vwap":1520},"2025-09-25",29.443,-0.227,{"date":1523,"open":1282,"high":1282,"low":1282,"close":1282,"change":1524,"percent_change":330,"volume":627,"transactions":9,"vwap":1282},"2025-09-24",-0.054,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":627,"transactions":9,"vwap":1527},"2025-09-23",29.724,0.092,0.31,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1080,"volume":627,"transactions":9,"vwap":1532},"2025-09-22",29.632,-0.013,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":627,"transactions":9,"vwap":1536},"2025-09-19",29.645,-0.136,-0.46,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":673,"volume":1300,"transactions":9,"vwap":1542},"2025-09-18",29.86,29.781,0.214,{"date":1545,"open":934,"high":934,"low":1546,"close":1546,"change":1547,"percent_change":652,"volume":839,"transactions":9,"vwap":1546},"2025-09-17",29.567,0.048,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1294,"volume":627,"transactions":9,"vwap":1550},"2025-09-16",29.519,-0.147,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":346,"volume":627,"transactions":9,"vwap":1554},"2025-09-15",29.666,-0.124,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":556,"volume":627,"transactions":9,"vwap":1558},"2025-09-12",29.79,-0.203,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":563,"volume":627,"transactions":9,"vwap":1562},"2025-09-11",29.993,0.392,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":216,"volume":627,"transactions":9,"vwap":1566},"2025-09-10",29.601,-0.035,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":744,"volume":627,"transactions":9,"vwap":1570},"2025-09-09",29.636,-0.132,{"date":1573,"open":1558,"high":1558,"low":1574,"close":1574,"change":1108,"percent_change":738,"volume":654,"transactions":9,"vwap":1574},"2025-09-08",29.768,{"date":1576,"open":1418,"high":1577,"low":1027,"close":1577,"change":1578,"percent_change":642,"volume":1579,"transactions":9,"vwap":1577},"2025-09-05",29.792,0.037,900,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":465,"volume":627,"transactions":9,"vwap":1582},"2025-09-04",29.755,0.269,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1268,"volume":627,"transactions":9,"vwap":1586},"2025-09-03",29.486,-0.041,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":627,"transactions":9,"vwap":1590},"2025-09-02",29.527,-0.089,-0.3,{"date":1594,"open":588,"high":588,"low":588,"close":588,"change":1587,"percent_change":1268,"volume":627,"transactions":9,"vwap":588},"2025-08-29",{"date":1596,"open":1206,"high":1206,"low":1206,"close":1206,"change":941,"percent_change":942,"volume":627,"transactions":9,"vwap":1206},"2025-08-28",{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1161,"percent_change":1003,"volume":627,"transactions":9,"vwap":1599},"2025-08-27",29.671,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1452,"volume":627,"transactions":9,"vwap":1602},"2025-08-26",29.561,0.101,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":627,"transactions":9,"vwap":1606},"2025-08-25",29.46,-0.233,-0.78,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":627,"transactions":9,"vwap":1611},"2025-08-22",29.693,0.543,1.86,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":707,"volume":627,"transactions":9,"vwap":1616},"2025-08-21",29.15,-0.027,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1101,"volume":627,"transactions":9,"vwap":1620},"2025-08-20",29.177,-0.038,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":794,"volume":627,"transactions":9,"vwap":1624},"2025-08-19",29.215,0.082,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":941,"percent_change":942,"volume":627,"transactions":9,"vwap":1628},"2025-08-18",29.133,{"date":1630,"open":1215,"high":1215,"low":1215,"close":1215,"change":1631,"percent_change":881,"volume":627,"transactions":9,"vwap":1215},"2025-08-15",-0.049,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":895,"volume":627,"transactions":9,"vwap":1634},"2025-08-14",29.196,-0.217,{"date":1637,"open":1210,"high":1210,"low":1210,"close":1210,"change":1638,"percent_change":982,"volume":627,"transactions":9,"vwap":1210},"2025-08-13",0.314,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":627,"transactions":9,"vwap":1641},"2025-08-12",29.099001,0.449,1.57,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1101,"percent_change":868,"volume":1649,"transactions":9,"vwap":1648},"2025-08-11",28.67,28.75,28.65,3700,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":663,"percent_change":754,"volume":627,"transactions":9,"vwap":1652},"2025-08-08",28.78,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":668,"volume":627,"transactions":9,"vwap":1655},"2025-08-07",28.837,-0.016,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":627,"transactions":9,"vwap":1659},"2025-08-06",28.853,-0.099,-0.34,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1656,"percent_change":668,"volume":627,"transactions":9,"vwap":1664},"2025-08-05",28.952,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1452,"percent_change":56,"volume":627,"transactions":9,"vwap":1667},"2025-08-04",28.968,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":239,"percent_change":1671,"volume":627,"transactions":9,"vwap":1670},"2025-08-01",28.628,-0.87,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":200,"volume":627,"transactions":9,"vwap":1674},"2025-07-31",28.878,-0.247,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":759,"volume":845,"transactions":9,"vwap":1679},"2025-07-30",29.3,29.125,-0.032,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1063,"percent_change":1064,"volume":627,"transactions":9,"vwap":1683},"2025-07-29",29.157,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":543,"volume":627,"transactions":9,"vwap":1686},"2025-07-28",29.131,-0.15,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1354,"percent_change":1003,"volume":627,"transactions":9,"vwap":1690},"2025-07-25",29.281,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":627,"transactions":9,"vwap":1693},"2025-07-24",29.173,-0.258,-0.88,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":379,"percent_change":409,"volume":627,"transactions":9,"vwap":1698},"2025-07-23",29.431,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":627,"transactions":9,"vwap":1701},"2025-07-22",29.291,0.348,1.2,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":819,"volume":627,"transactions":9,"vwap":1706},"2025-07-21",28.943,-0.167,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1160,"percent_change":1161,"volume":627,"transactions":9,"vwap":1710},"2025-07-18",29.11,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":627,"transactions":9,"vwap":1713},"2025-07-17",29.077999,0.197,0.68,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1323,"percent_change":49,"volume":627,"transactions":9,"vwap":1718},"2025-07-16",28.881,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":627,"transactions":9,"vwap":1721},"2025-07-15",28.74,-0.485,-1.66,{"date":1725,"open":940,"high":940,"low":940,"close":940,"change":920,"percent_change":1498,"volume":627,"transactions":9,"vwap":940},"2025-07-14",{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":627,"transactions":9,"vwap":1728},"2025-07-11",29.068001,-0.204,-0.7,{"date":1732,"open":353,"high":353,"low":353,"close":353,"change":1733,"percent_change":1395,"volume":627,"transactions":9,"vwap":353},"2025-07-10",0.137,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":916,"percent_change":480,"volume":627,"transactions":9,"vwap":1736},"2025-07-09",29.135,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":281,"volume":627,"transactions":9,"vwap":1739},"2025-07-08",29.017,0.023,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1046,"percent_change":193,"volume":627,"transactions":9,"vwap":1743},"2025-07-07",28.994,{"date":1745,"open":1634,"high":1634,"low":1634,"close":1634,"change":1746,"percent_change":653,"volume":627,"transactions":9,"vwap":1634},"2025-07-03",0.148,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":330,"volume":627,"transactions":9,"vwap":1749},"2025-07-02",29.048,-0.051,{"date":1752,"open":1753,"high":1753,"low":1641,"close":1641,"change":688,"percent_change":134,"volume":845,"transactions":9,"vwap":1641},"2025-07-01",29.13,{"date":1755,"open":1386,"high":1386,"low":1386,"close":1386,"change":1756,"percent_change":693,"volume":627,"transactions":9,"vwap":1386},"2025-06-30",0.083,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1429,"percent_change":144,"volume":627,"transactions":9,"vwap":1759},"2025-06-27",28.826,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1211,"percent_change":1763,"volume":627,"transactions":9,"vwap":1762},"2025-06-26",28.717,0.93,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1730,"volume":627,"transactions":9,"vwap":1766},"2025-06-25",28.451,-0.201,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1088,"percent_change":1088,"volume":627,"transactions":9,"vwap":1770},"2025-06-24",28.652,{"date":1772,"open":1770,"high":1770,"low":1770,"close":1770,"change":1773,"percent_change":523,"volume":627,"transactions":9,"vwap":1770},"2025-06-23",0.235,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1498,"volume":627,"transactions":9,"vwap":1776},"2025-06-20",28.417,0.152,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":920,"percent_change":1781,"volume":627,"transactions":9,"vwap":1780},"2025-06-18",28.265,0.56,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1687,"percent_change":1785,"volume":627,"transactions":9,"vwap":1784},"2025-06-17",28.108,-0.53,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":920,"percent_change":1781,"volume":627,"transactions":9,"vwap":1788},"2025-06-16",28.258,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":304,"volume":627,"transactions":9,"vwap":1791},"2025-06-13",28.101,-0.315,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":627,"transactions":9,"vwap":1795},"2025-06-12",28.416,0.065,0.23,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1174,"percent_change":330,"volume":627,"transactions":9,"vwap":1800},"2025-06-11",28.351,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1250,"volume":627,"transactions":9,"vwap":1803},"2025-06-10",28.403,0.038,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":663,"percent_change":754,"volume":627,"transactions":9,"vwap":1807},"2025-06-09",28.365,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":627,"transactions":9,"vwap":1810},"2025-06-06",28.422,0.289,1.03,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":647,"volume":627,"transactions":9,"vwap":1815},"2025-06-05",28.133,-0.069,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1490,"percent_change":606,"volume":627,"transactions":9,"vwap":1819},"2025-06-04",28.202,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":734,"volume":627,"transactions":9,"vwap":1822},"2025-06-03",28.335,0.212,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":109,"percent_change":1080,"volume":627,"transactions":9,"vwap":1826},"2025-06-02",28.123,{"date":1828,"open":1815,"high":1815,"low":1815,"close":1815,"change":1829,"percent_change":144,"volume":627,"transactions":9,"vwap":1815},"2025-05-30",0.106,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1804,"percent_change":379,"volume":627,"transactions":9,"vwap":1832},"2025-05-29",28.027,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":845,"transactions":9,"vwap":1836},"2025-05-28",28.19,27.989,-0.309,-1.09,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-05-27",28.31,28.298,0.431,1.55,2500,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":707,"volume":1088,"transactions":9,"vwap":1848},"2025-05-23",27.867,-0.025,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1661,"volume":1855,"transactions":9,"vwap":1853},"2025-05-22",27.94,27.892,-0.094,4700,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":819,"percent_change":1859,"volume":1088,"transactions":9,"vwap":1858},"2025-05-21",27.986,-2,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1294,"volume":627,"transactions":9,"vwap":1862},"2025-05-20",28.556,-0.144,{"date":1865,"open":228,"high":228,"low":228,"close":228,"change":1303,"percent_change":827,"volume":1088,"transactions":9,"vwap":228},"2025-05-19",{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1473,"percent_change":1869,"volume":1088,"transactions":9,"vwap":1868},"2025-05-16",28.719,1.21,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1088,"transactions":9,"vwap":1872},"2025-05-15",28.375,0.175,0.62,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":800,"volume":1088,"transactions":9,"vwap":1877},"2025-05-14",28.2,-0.112,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":641,"percent_change":379,"volume":627,"transactions":9,"vwap":1881},"2025-05-13",28.312,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1088,"transactions":9,"vwap":1884},"2025-05-12",28.273,0.582,2.1,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1513,"volume":627,"transactions":9,"vwap":1890},"2025-05-09",27.62,27.691,0.004,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":627,"transactions":9,"vwap":1894},"2025-05-08",27.687,0.161,0.58,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":409,"volume":627,"transactions":9,"vwap":1899},"2025-05-07",27.526,0.132,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":627,"transactions":9,"vwap":1903},"2025-05-06",27.394,-0.104,-0.38,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1524,"percent_change":754,"volume":1088,"transactions":9,"vwap":1908},"2025-05-05",27.498,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":627,"transactions":9,"vwap":1911},"2025-05-02",27.552,0.454,1.68,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":272,"percent_change":1917,"volume":627,"transactions":9,"vwap":1916},"2025-05-01",27.098,0.18,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1617,"percent_change":659,"volume":627,"transactions":9,"vwap":1920},"2025-04-30",27.048,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":144,"volume":1088,"transactions":9,"vwap":1923},"2025-04-29",27.075001,0.103,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":322,"volume":627,"transactions":9,"vwap":1927},"2025-04-28",26.972,0.147,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":759,"percent_change":1932,"volume":627,"transactions":9,"vwap":1931},"2025-04-25",26.825,-0.41,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1387,"volume":627,"transactions":9,"vwap":1935},"2025-04-24",26.935,0.299,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":114,"volume":627,"transactions":9,"vwap":1939},"2025-04-23",26.636,0.298,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1088,"percent_change":1088,"volume":627,"transactions":9,"vwap":173}]