[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNP":3,"homepage-market-summary":25,"stock-historical-JUNP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JUNP","2026-10-05",{"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},"PGIM S&P 500 Buffer 12 ETF - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.639,32.569,32.65,32.5321,32.4799,0.1591,0.49,8198,29.606,16592.521310756973,99.6,587,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.871,11815,4312522.849,26.16,"2025-04-23",[178,181,190,200,210,219,229,239,249,260,269,280,290,301,310,319,330,340,350,361,370,380,389,397,407,415,423,432,439,449,457,464,472,482,488,496,507,515,520,526,533,540,547,553,560,568,577,587,596,606,615,623,633,642,648,656,665,673,681,691,699,705,711,716,722,729,736,741,747,755,762,769,776,783,789,795,800,803,809,816,823,831,837,842,847,852,856,861,865,868,871,876,881,886,890,895,900,904,909,911,914,919,922,925,928,931,934,937,939,941,945,948,952,957,964,971,975,980,984,989,994,999,1005,1011,1017,1025,1031,1037,1044,1049,1056,1064,1071,1078,1085,1090,1095,1102,1109,1115,1122,1128,1134,1140,1146,1151,1158,1166,1173,1179,1187,1194,1201,1208,1214,1217,1223,1227,1232,1237,1243,1249,1254,1259,1264,1268,1273,1280,1284,1289,1294,1297,1302,1306,1309,1312,1315,1318,1325,1333,1337,1341,1344,1347,1351,1354,1359,1365,1367,1370,1372,1374,1377,1381,1385,1388,1391,1395,1399,1406,1412,1417,1423,1429,1433,1438,1442,1447,1451,1457,1461,1464,1470,1475,1481,1485,1490,1493,1501,1506,1510,1514,1518,1524,1530,1536,1540,1543,1548,1554,1558,1564,1567,1570,1573,1576,1580,1585,1590,1595,1599,1602,1606,1611,1616,1620,1623,1628,1632,1636,1640,1645,1647,1651,1655,1660,1663,1667,1673,1677,1680,1683,1688,1691,1694,1697,1701,1704,1708,1713,1717,1722,1728,1735,1740,1746,1751,1757,1761,1765,1769,1776,1781,1787,1790,1793,1796,1799,1801,1804,1807,1812,1815,1819,1823,1827,1833,1837,1842,1846,1852,1855,1860,1863,1866,1869,1873,1878,1881,1886,1889,1892,1897,1901,1904,1909,1914,1919,1924,1930,1933,1938,1944,1947,1950,1955,1960,1965,1971,1976,1981,1987,1990,1995,2001,2006,2009,2013,2020,2024,2027,2031,2035,2041,2045,2052,2057,2061,2064,2067,2070,2075,2080,2084,2088,2091,2095,2100,2107,2111,2114,2117,2121,2126,2130],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},94,32.6138,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",32.55,32.46,0.1199,0.37,6538,100,32.4817,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":179,"vwap":199},"2026-10-01",32.3199,32.365,32.23,32.36,0.0414,0.13,20108,32.3152,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",32.39,32.4694,32.3186,-0.0214,-0.07,6929,59,32.4121,{"date":211,"open":212,"high":195,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":179,"vwap":218},"2026-09-29",32.358,32.2834,32.34,-0.0062,-0.02,20094,32.3271,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",32.415,32.42,32.3462,-0.1549,-0.48,16409,82,32.3724,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.37,32.5011,32.3671,0.1111,0.34,4464,60,32.4319,{"date":240,"open":241,"high":242,"low":243,"close":202,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",32.345,32.409,32.29,0.0016,0,5512,227,32.3553,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",32.47,32.485,32.3504,32.3884,-0.1605,-0.49,9812,73,32.4124,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":216,"volume":266,"transactions":267,"vwap":268},"2026-09-22",32.49,32.61,32.5489,-0.0051,11363,137,32.5589,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",32.385,32.57,32.3716,32.554,0.3247,1.01,12352,87,32.4517,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",32.17,32.2293,32.145,0.0226,0.07,8775,83,32.1747,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",32.155,32.2196,32.14,32.2067,0.2167,0.68,26662,122,32.1827,{"date":302,"open":294,"high":282,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",31.88,31.99,-0.01,-0.03,10633,76,32.0293,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",32.12,32,-0.1757,-0.55,10556,88,32.0588,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",32.1461,32.2187,32.095,32.1757,-0.0843,-0.26,36158,126,32.1741,{"date":331,"open":332,"high":333,"low":194,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",32.2899,32.3,32.26,0.1902,0.59,9668,89,32.2657,{"date":341,"open":342,"high":312,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",32.1,32.06,32.0698,-0.1353,-0.42,10997,90,32.0959,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",32.2301,32.24,32.18,32.2051,-0.0874,-0.27,9642,80,32.2101,{"date":362,"open":333,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",32.3499,32.2925,-0.1229,-0.38,9386,74,32.3178,{"date":371,"open":221,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",32.44,32.41,32.4154,-0.0642,-0.2,5003,64,32.4173,{"date":381,"open":195,"high":382,"low":383,"close":384,"change":385,"percent_change":297,"volume":386,"transactions":387,"vwap":388},"2026-09-03",32.51,32.3599,32.4796,0.2196,19354,114,32.481,{"date":390,"open":391,"high":243,"low":391,"close":334,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",32.2338,0.1164,0.36,6697,85,32.2574,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":315,"volume":404,"transactions":405,"vwap":406},"2026-09-01",32.19,32.21,32.13,32.1436,-0.1764,8245,67,32.153,{"date":408,"open":409,"high":410,"low":353,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":288,"vwap":414},"2026-08-31",32.32,32.3209,-0.05,-0.15,6062,32.2796,{"date":416,"open":251,"high":262,"low":417,"close":231,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",32.3201,-0.0189,-0.06,12168.811,57,32.3855,{"date":424,"open":231,"high":425,"low":195,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",32.43,32.3889,0.1318,0.41,7878,71,32.3887,{"date":433,"open":353,"high":243,"low":360,"close":434,"change":435,"percent_change":206,"volume":436,"transactions":437,"vwap":438},"2026-08-26",32.2571,-0.0229,7572.038,81,32.261,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",32.25,32.28,32.2,0.25,0.78,5916,144,32.2403,{"date":450,"open":399,"high":194,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",32.03,-0.23,-0.71,14506,110,32.1882,{"date":458,"open":459,"high":442,"low":443,"close":334,"change":126,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",32.215,0.28,7474,161,32.2434,{"date":465,"open":466,"high":466,"low":282,"close":282,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",32.325,-0.1387,-0.43,8120,69,32.2189,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",32.2761,32.3749,32.3087,0.0087,0.03,23760,86,32.3543,{"date":483,"open":409,"high":409,"low":334,"close":333,"change":484,"percent_change":485,"volume":486,"transactions":278,"vwap":487},"2026-08-18",-0.1,-0.31,14719,32.2924,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":376,"volume":494,"transactions":437,"vwap":495},"2026-08-17",32.45,32.48,32.4,-0.0655,4694,32.4483,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",32.515,32.5337,32.4339,32.4655,-0.0445,-0.14,7294,48,32.4721,{"date":508,"open":509,"high":510,"low":509,"close":382,"change":511,"percent_change":235,"volume":512,"transactions":513,"vwap":514},"2026-08-13",32.38,32.53,0.11,36112,93,32.4685,{"date":516,"open":517,"high":222,"low":517,"close":492,"change":511,"percent_change":235,"volume":518,"transactions":455,"vwap":519},"2026-08-12",32.3401,11380,32.3882,{"date":521,"open":222,"high":222,"low":243,"close":243,"change":522,"percent_change":452,"volume":523,"transactions":524,"vwap":525},"2026-08-11",-0.0757,10594,77,32.3491,{"date":527,"open":425,"high":372,"low":214,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":405,"vwap":532},"2026-08-10",32.3657,-0.0143,-0.04,13766,32.3813,{"date":534,"open":425,"high":425,"low":535,"close":509,"change":536,"percent_change":393,"volume":537,"transactions":538,"vwap":539},"2026-08-07",32.33,0.1152,6462,65,32.3678,{"date":541,"open":333,"high":333,"low":441,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":237,"vwap":546},"2026-08-06",32.2648,-0.0552,-0.17,10223,32.2702,{"date":548,"open":333,"high":549,"low":333,"close":409,"change":197,"percent_change":550,"volume":551,"transactions":179,"vwap":552},"2026-08-05",32.4499,0.4,12980,32.3693,{"date":554,"open":312,"high":231,"low":312,"close":399,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",0.1915,0.6,22074,98,32.246,{"date":561,"open":562,"high":313,"low":563,"close":564,"change":565,"percent_change":445,"volume":566,"transactions":258,"vwap":567},"2026-08-03",31.89,31.8,31.9985,0.2485,15777,31.973,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":455,"vwap":576},"2026-07-31",31.605,31.75,31.48,0.12,0.38,15768,31.6607,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":455,"vwap":586},"2026-07-30",31.475,31.78,31.405,31.63,0.387,1.24,20593,31.5526,{"date":588,"open":572,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",31.59,31.243,-0.3261,-1.03,7775,127,31.4258,{"date":597,"open":572,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",31.61,31.45,31.5691,0.0591,0.19,11729,92,31.5596,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":338,"vwap":614},"2026-07-27",31.52,31.4201,31.51,0.0435,0.14,4953,31.4759,{"date":616,"open":572,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":524,"vwap":622},"2026-07-24",31.62,31.4665,0.0262,0.08,9009,31.5507,{"date":624,"open":625,"high":610,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",31.505,31.399,31.4403,-0.2297,-0.73,23810,111,31.445,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":395,"vwap":641},"2026-07-22",31.688,31.77,31.67,-0.08,-0.25,9512,31.7344,{"date":643,"open":644,"high":571,"low":645,"close":571,"change":602,"percent_change":556,"volume":646,"transactions":524,"vwap":647},"2026-07-21",31.65,31.64,15951,31.713,{"date":649,"open":644,"high":650,"low":651,"close":651,"change":652,"percent_change":197,"volume":653,"transactions":654,"vwap":655},"2026-07-20",31.7,31.56,0.04,5284,152,31.6373,{"date":657,"open":658,"high":659,"low":658,"close":608,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-17",31.46,31.69,-0.28,-0.88,24664,123,31.6024,{"date":666,"open":667,"high":668,"low":669,"close":563,"change":670,"percent_change":452,"volume":671,"transactions":308,"vwap":672},"2026-07-16",31.8384,31.87,31.715,-0.0739,20529,31.7892,{"date":674,"open":675,"high":303,"low":676,"close":677,"change":678,"percent_change":162,"volume":679,"transactions":405,"vwap":680},"2026-07-15",31.85,31.76,31.8739,0.0639,4626,31.8359,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":179,"vwap":690},"2026-07-14",31.7999,31.84,31.7689,31.81,0.0989,0.31,9025,31.8015,{"date":692,"open":686,"high":686,"low":650,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-13",31.7111,-0.1289,-0.4,9408,55,31.7232,{"date":700,"open":701,"high":303,"low":563,"close":684,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":684},"2026-07-10",31.83,0.05,0.16,10100,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":602,"percent_change":556,"volume":710,"transactions":9,"vwap":708},"2026-07-09",31.695,31.79,31.66,9300,{"date":712,"open":713,"high":582,"low":572,"close":714,"change":638,"percent_change":639,"volume":715,"transactions":9,"vwap":714},"2026-07-08",31.575,31.6,17000,{"date":717,"open":617,"high":718,"low":617,"close":719,"change":720,"percent_change":639,"volume":721,"transactions":9,"vwap":719},"2026-07-07",31.72,31.68,-0.078,1334100,{"date":723,"open":676,"high":676,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",31.731,31.758,0.166,0.53,2200,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":530,"volume":735,"transactions":9,"vwap":733},"2026-07-02",31.73,31.5,31.592,-0.013,14000,{"date":737,"open":709,"high":718,"low":738,"close":570,"change":739,"percent_change":82,"volume":740,"transactions":9,"vwap":570},"2026-07-01",31.53,-0.075,12300,{"date":742,"open":743,"high":719,"low":744,"close":719,"change":745,"percent_change":336,"volume":746,"transactions":9,"vwap":719},"2026-06-30",31.57,31.555,0.187,25200,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",31.32,31.54,31.493,1.493,4.98,14900,{"date":756,"open":749,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",31.39,30,-1.31,-4.18,80400,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":478,"volume":768,"transactions":9,"vwap":766},"2026-06-25",31.43,31.265,31.31,0.01,5100,{"date":770,"open":771,"high":572,"low":772,"close":773,"change":774,"percent_change":412,"volume":775,"transactions":9,"vwap":773},"2026-06-24",31.41,31.28,31.3,-0.048,7600,{"date":777,"open":778,"high":764,"low":766,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",31.38,31.348,-0.242,-0.77,34100,{"date":784,"open":731,"high":731,"low":785,"close":589,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":589},"2026-06-22",31.49,-0.065,-0.21,15800,{"date":790,"open":598,"high":709,"low":589,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-18",31.655,0.235,0.75,5700,{"date":796,"open":718,"high":718,"low":797,"close":798,"change":660,"percent_change":661,"volume":799,"transactions":9,"vwap":798},"2026-06-17",31.4,31.42,13300,{"date":801,"open":580,"high":580,"low":650,"close":650,"change":739,"percent_change":82,"volume":802,"transactions":9,"vwap":650},"2026-06-16",7200,{"date":804,"open":676,"high":686,"low":805,"close":806,"change":807,"percent_change":808,"volume":794,"transactions":9,"vwap":806},"2026-06-15",31.735,31.775,0.327,1.04,{"date":810,"open":771,"high":625,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",31.36,31.448,0.093,0.3,7000,{"date":817,"open":818,"high":771,"low":819,"close":820,"change":821,"percent_change":54,"volume":822,"transactions":9,"vwap":820},"2026-06-11",31.15,31.059999,31.355,0.325,11700,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",31.29,31.34,31.030001,-0.267,-0.85,13400,{"date":832,"open":738,"high":738,"low":833,"close":834,"change":835,"percent_change":452,"volume":836,"transactions":9,"vwap":834},"2026-06-09",31.02,31.297,-0.071,7300,{"date":838,"open":798,"high":785,"low":839,"close":839,"change":840,"percent_change":126,"volume":841,"transactions":9,"vwap":839},"2026-06-08",31.368,0.028,9600,{"date":843,"open":570,"high":844,"low":749,"close":826,"change":225,"percent_change":845,"volume":846,"transactions":9,"vwap":826},"2026-06-05",31.625,-1.51,109700,{"date":848,"open":571,"high":701,"low":659,"close":849,"change":286,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-04",31.82,0.22,18400,{"date":853,"open":684,"high":684,"low":854,"close":571,"change":484,"percent_change":485,"volume":855,"transactions":9,"vwap":571},"2026-06-03",31.74,17700,{"date":857,"open":858,"high":859,"low":684,"close":675,"change":245,"percent_change":245,"volume":860,"transactions":9,"vwap":675},"2026-06-02",31.845,31.86,45400,{"date":862,"open":636,"high":859,"low":863,"close":675,"change":702,"percent_change":703,"volume":864,"transactions":9,"vwap":675},"2026-06-01",31.755,52500,{"date":866,"open":580,"high":686,"low":676,"close":563,"change":767,"percent_change":478,"volume":867,"transactions":9,"vwap":563},"2026-05-29",31600,{"date":869,"open":636,"high":708,"low":636,"close":708,"change":870,"percent_change":620,"volume":799,"transactions":9,"vwap":708},"2026-05-28",0.025,{"date":872,"open":580,"high":580,"low":863,"close":873,"change":874,"percent_change":411,"volume":875,"transactions":9,"vwap":873},"2026-05-27",31.765,-0.015,4000,{"date":877,"open":854,"high":708,"low":854,"close":580,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":580},"2026-05-26",0.17,0.54,26300,{"date":882,"open":863,"high":580,"low":598,"close":598,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":598},"2026-05-22",0.02,0.06,38400,{"date":887,"open":676,"high":676,"low":589,"close":589,"change":888,"percent_change":256,"volume":889,"transactions":9,"vwap":589},"2026-05-21",-0.155,4900,{"date":891,"open":854,"high":571,"low":854,"close":892,"change":893,"percent_change":478,"volume":894,"transactions":9,"vwap":892},"2026-05-20",31.745,0.009,12400,{"date":896,"open":854,"high":571,"low":731,"close":897,"change":898,"percent_change":883,"volume":899,"transactions":9,"vwap":897},"2026-05-19",31.736,0.006,1600,{"date":901,"open":731,"high":731,"low":731,"close":731,"change":902,"percent_change":883,"volume":903,"transactions":9,"vwap":731},"2026-05-18",0.005,200,{"date":905,"open":718,"high":731,"low":650,"close":906,"change":907,"percent_change":216,"volume":908,"transactions":9,"vwap":906},"2026-05-15",31.725,-0.005,3400,{"date":910,"open":659,"high":731,"low":659,"close":731,"change":870,"percent_change":620,"volume":875,"transactions":9,"vwap":731},"2026-05-14",{"date":912,"open":718,"high":731,"low":913,"close":913,"change":767,"percent_change":478,"volume":728,"transactions":9,"vwap":913},"2026-05-13",31.705,{"date":915,"open":650,"high":718,"low":916,"close":707,"change":917,"percent_change":702,"volume":918,"transactions":9,"vwap":707},"2026-05-12",31.685,0.015,55700,{"date":920,"open":921,"high":921,"low":709,"close":719,"change":478,"percent_change":126,"volume":830,"transactions":9,"vwap":719},"2026-05-11",31.71,{"date":923,"open":709,"high":650,"low":644,"close":644,"change":305,"percent_change":306,"volume":924,"transactions":9,"vwap":644},"2026-05-08",53400,{"date":926,"open":644,"high":927,"low":644,"close":709,"change":767,"percent_change":478,"volume":799,"transactions":9,"vwap":709},"2026-05-07",31.665,{"date":929,"open":791,"high":709,"low":644,"close":644,"change":478,"percent_change":126,"volume":930,"transactions":9,"vwap":644},"2026-05-06",1200,{"date":932,"open":582,"high":582,"low":598,"close":617,"change":767,"percent_change":478,"volume":933,"transactions":9,"vwap":617},"2026-05-05",4700,{"date":935,"open":617,"high":617,"low":743,"close":598,"change":652,"percent_change":197,"volume":936,"transactions":9,"vwap":598},"2026-05-04",1900,{"date":938,"open":714,"high":598,"low":743,"close":743,"change":907,"percent_change":216,"volume":802,"transactions":9,"vwap":743},"2026-05-01",{"date":940,"open":651,"high":589,"low":750,"close":713,"change":884,"percent_change":602,"volume":908,"transactions":9,"vwap":713},"2026-04-30",{"date":942,"open":608,"high":738,"low":943,"close":943,"change":245,"percent_change":245,"volume":944,"transactions":9,"vwap":943},"2026-04-29",31.515,3900,{"date":946,"open":610,"high":738,"low":732,"close":943,"change":907,"percent_change":216,"volume":947,"transactions":9,"vwap":943},"2026-04-28",17400,{"date":949,"open":732,"high":608,"low":572,"close":608,"change":950,"percent_change":511,"volume":951,"transactions":9,"vwap":608},"2026-04-27",0.035,7700,{"date":953,"open":764,"high":732,"low":764,"close":954,"change":955,"percent_change":878,"volume":956,"transactions":9,"vwap":954},"2026-04-24",31.485,0.054,6000,{"date":958,"open":959,"high":959,"low":778,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-23",31.44,31.431,-0.034,-0.11,2600,{"date":965,"open":966,"high":966,"low":798,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-22",31.47,31.465,0.105,0.33,6300,{"date":972,"open":798,"high":798,"low":811,"close":811,"change":973,"percent_change":787,"volume":974,"transactions":9,"vwap":811},"2026-04-21",-0.067,3300,{"date":976,"open":798,"high":764,"low":798,"close":977,"change":978,"percent_change":206,"volume":979,"transactions":9,"vwap":977},"2026-04-20",31.427,-0.023,3800,{"date":981,"open":658,"high":658,"low":599,"close":599,"change":982,"percent_change":983,"volume":963,"transactions":9,"vwap":599},"2026-04-17",0.073,0.23,{"date":985,"open":986,"high":797,"low":826,"close":987,"change":870,"percent_change":620,"volume":988,"transactions":9,"vwap":987},"2026-04-16",31.35,31.377,15500,{"date":990,"open":986,"high":811,"low":826,"close":991,"change":992,"percent_change":47,"volume":993,"transactions":9,"vwap":991},"2026-04-15",31.352,0.056,15100,{"date":995,"open":766,"high":766,"low":772,"close":996,"change":126,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-14",31.296,0.29,3700,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":197,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-13",31.084999,31.206,0.42,2500,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":216,"volume":1010,"transactions":9,"vwap":1008},"2026-04-10",31.1,31.076,-0.006,3200,{"date":1012,"open":819,"high":1013,"low":819,"close":1014,"change":1015,"percent_change":111,"volume":1016,"transactions":9,"vwap":1014},"2026-04-09",31.11,31.082001,0.107,7800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":899,"transactions":9,"vwap":1022},"2026-04-08",30.96,30.985,30.94,30.975,0.396,1.3,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":530,"volume":1030,"transactions":9,"vwap":1028},"2026-04-07",30.41,30.579,-0.011,17900,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":444,"volume":1036,"transactions":9,"vwap":1033},"2026-04-06",30.59,30.55,0.077,2300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":878,"volume":1043,"transactions":9,"vwap":1041},"2026-04-02",30.52,30.47,30.513,0.053,2400,{"date":1045,"open":1046,"high":1033,"low":1046,"close":1047,"change":1048,"percent_change":550,"volume":1036,"transactions":9,"vwap":1047},"2026-04-01",30.45,30.46,0.122,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-31",30.25,30.338,0.512,1.72,7500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-30",29.98,29.99,29.826,-0.049,-0.16,1400,{"date":1065,"open":1058,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-27",30.049999,29.875,-0.292,-0.97,9100,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-26",30.23,30.167,-0.287,-0.94,3100,{"date":1079,"open":1080,"high":1080,"low":1046,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-25",30.515,30.454,0.097,0.32,2700,{"date":1086,"open":1087,"high":1027,"low":1087,"close":1088,"change":835,"percent_change":452,"volume":1089,"transactions":9,"vwap":1088},"2026-03-24",30.33,30.357,4600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":793,"volume":1004,"transactions":9,"vwap":1093},"2026-03-23",30.56,30.428,0.228,{"date":1096,"open":1097,"high":1097,"low":1066,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-20",30.31,30.2,-0.255,-0.84,3600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":889,"transactions":9,"vwap":1105},"2026-03-19",30.4,30.455,30.37,-0.026,-0.09,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":875,"transactions":9,"vwap":1112},"2026-03-18",30.65,30.481,-0.194,-0.63,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":841,"transactions":9,"vwap":1119},"2026-03-17",30.67,30.71,30.675,0.072,0.24,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1010,"transactions":9,"vwap":1125},"2026-03-16",30.61,30.603,0.199,0.65,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":357,"volume":1133,"transactions":9,"vwap":1131},"2026-03-13",30.63,30.404,-0.082,800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":376,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-12",30.54,30.486,-0.65,3500,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":884,"volume":1145,"transactions":9,"vwap":1143},"2026-03-11",30.68,30.686,0.018,400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":961,"percent_change":962,"volume":899,"transactions":9,"vwap":1150},"2026-03-10",30.7,30.8,30.668,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-09",30.43,30.702,0.153,0.5,5400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-06",30.565,30.605,30.549,-0.186,-0.61,4500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":136,"volume":1165,"transactions":9,"vwap":1171},"2026-03-05",30.755,30.785,30.679,30.735,-0.104,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":574,"volume":875,"transactions":9,"vwap":1177},"2026-03-04",30.79,30.84,30.839,0.117,{"date":1180,"open":1092,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-03",30.77,30.51,30.722,-0.108,-0.35,8100,{"date":1188,"open":1175,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":286,"volume":1193,"transactions":9,"vwap":1191},"2026-03-02",30.865,30.76,30.83,0.022,72700,{"date":1195,"open":1196,"high":1191,"low":1197,"close":1198,"change":1199,"percent_change":376,"volume":1200,"transactions":9,"vwap":1198},"2026-02-27",30.771,30.75,30.808,-0.061,107100,{"date":1202,"open":1203,"high":1204,"low":1175,"close":1205,"change":1206,"percent_change":1207,"volume":998,"transactions":9,"vwap":1205},"2026-02-26",30.82,30.88,30.869,-0.036,-0.12,{"date":1209,"open":1204,"high":1210,"low":1211,"close":1212,"change":126,"percent_change":997,"volume":1213,"transactions":9,"vwap":1212},"2026-02-25",30.92,30.86,30.905,4200,{"date":1215,"open":1197,"high":1191,"low":1197,"close":1216,"change":1178,"percent_change":574,"volume":974,"transactions":9,"vwap":1216},"2026-02-24",30.815,{"date":1218,"open":1219,"high":1219,"low":1142,"close":1220,"change":1221,"percent_change":256,"volume":1222,"transactions":9,"vwap":1220},"2026-02-23",30.78,30.698,-0.152,9000,{"date":1224,"open":1219,"high":1225,"low":1219,"close":1225,"change":1226,"percent_change":428,"volume":1043,"transactions":9,"vwap":1225},"2026-02-20",30.85,0.125,{"date":1228,"open":1190,"high":1181,"low":1148,"close":1229,"change":1230,"percent_change":660,"volume":1231,"transactions":9,"vwap":1229},"2026-02-19",30.725,-0.085,6700,{"date":1233,"open":1175,"high":1191,"low":1234,"close":1235,"change":1236,"percent_change":969,"volume":815,"transactions":9,"vwap":1235},"2026-02-18",30.74,30.81,0.101,{"date":1238,"open":1239,"high":1190,"low":1130,"close":1240,"change":1241,"percent_change":1242,"volume":802,"transactions":9,"vwap":1240},"2026-02-17",30.69,30.709,0.031,0.1,{"date":1244,"open":1245,"high":1190,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":979,"transactions":9,"vwap":1246},"2026-02-13",30.662,30.678,0.168,0.55,{"date":1250,"open":1211,"high":1211,"low":1182,"close":1182,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1182},"2026-02-12",-0.328,-1.06,7900,{"date":1255,"open":1203,"high":1225,"low":1203,"close":1256,"change":1257,"percent_change":884,"volume":1258,"transactions":9,"vwap":1256},"2026-02-11",30.838,0.017,1100,{"date":1260,"open":1225,"high":1211,"low":1261,"close":1261,"change":1262,"percent_change":638,"volume":1263,"transactions":9,"vwap":1261},"2026-02-10",30.821,-0.024,4100,{"date":1265,"open":1191,"high":1266,"low":1203,"close":1267,"change":286,"percent_change":983,"volume":908,"transactions":9,"vwap":1267},"2026-02-09",30.851,30.845,{"date":1269,"open":1148,"high":1219,"low":1148,"close":1270,"change":1271,"percent_change":101,"volume":1272,"transactions":9,"vwap":1270},"2026-02-06",30.775,0.223,11900,{"date":1274,"open":1275,"high":1276,"low":1034,"close":1277,"change":1278,"percent_change":1279,"volume":802,"transactions":9,"vwap":1277},"2026-02-05",30.6,30.64,30.552,-0.153,-0.5,{"date":1281,"open":1197,"high":1197,"low":1282,"close":1283,"change":774,"percent_change":1062,"volume":1089,"transactions":9,"vwap":1283},"2026-02-04",30.657,30.705,{"date":1285,"open":1175,"high":1175,"low":1197,"close":1286,"change":1287,"percent_change":412,"volume":1288,"transactions":9,"vwap":1286},"2026-02-03",30.753,-0.047,5300,{"date":1290,"open":1191,"high":1291,"low":1149,"close":1149,"change":1292,"percent_change":47,"volume":1293,"transactions":9,"vwap":1149},"2026-02-02",30.859,0.055,21100,{"date":1295,"open":1190,"high":1149,"low":1148,"close":1296,"change":961,"percent_change":962,"volume":1222,"transactions":9,"vwap":1296},"2026-01-30",30.745,{"date":1298,"open":1225,"high":1225,"low":1239,"close":1299,"change":1300,"percent_change":419,"volume":1301,"transactions":9,"vwap":1299},"2026-01-29",30.779,-0.017,14500,{"date":1303,"open":1216,"high":1216,"low":1219,"close":1304,"change":1305,"percent_change":245,"volume":1063,"transactions":9,"vwap":1304},"2026-01-28",30.796,0.001,{"date":1307,"open":1203,"high":1191,"low":1308,"close":1308,"change":883,"percent_change":884,"volume":1101,"transactions":9,"vwap":1308},"2026-01-27",30.795,{"date":1310,"open":1219,"high":1175,"low":1270,"close":1270,"change":702,"percent_change":703,"volume":1311,"transactions":9,"vwap":1270},"2026-01-26",8200,{"date":1313,"open":1118,"high":1190,"low":1118,"close":1229,"change":767,"percent_change":478,"volume":1314,"transactions":9,"vwap":1229},"2026-01-23",12600,{"date":1316,"open":1197,"high":1197,"low":1118,"close":1317,"change":955,"percent_change":47,"volume":1288,"transactions":9,"vwap":1317},"2026-01-22",30.715,{"date":1319,"open":1320,"high":1321,"low":1136,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-21",30.57,30.661,0.156,0.51,1500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-20",30.58,30.62,30.505,-0.216,-0.7,6900,{"date":1334,"open":1317,"high":1190,"low":1317,"close":1335,"change":1336,"percent_change":419,"volume":1089,"transactions":9,"vwap":1335},"2026-01-16",30.721,-0.019,{"date":1338,"open":1234,"high":1197,"low":1239,"close":1234,"change":1339,"percent_change":162,"volume":1340,"transactions":9,"vwap":1234},"2026-01-15",0.062,8800,{"date":1342,"open":1142,"high":1142,"low":1130,"close":1246,"change":1343,"percent_change":376,"volume":1139,"transactions":9,"vwap":1246},"2026-01-14",-0.062,{"date":1345,"open":1197,"high":1197,"low":1317,"close":1234,"change":306,"percent_change":484,"volume":1346,"transactions":9,"vwap":1234},"2026-01-13",14700,{"date":1348,"open":1118,"high":1181,"low":1118,"close":1181,"change":1349,"percent_change":703,"volume":1350,"transactions":9,"vwap":1181},"2026-01-12",0.049,8400,{"date":1352,"open":1239,"high":1234,"low":1239,"close":1335,"change":992,"percent_change":47,"volume":1353,"transactions":9,"vwap":1335},"2026-01-09",8600,{"date":1355,"open":1111,"high":1239,"low":1111,"close":1356,"change":1357,"percent_change":884,"volume":1358,"transactions":9,"vwap":1356},"2026-01-08",30.665,0.019,13500,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1288,"transactions":9,"vwap":1362},"2026-01-07",30.66,30.646,-0.054,-0.18,{"date":1366,"open":1111,"high":1118,"low":1111,"close":1148,"change":702,"percent_change":703,"volume":979,"transactions":9,"vwap":1148},"2026-01-06",{"date":1368,"open":1111,"high":1361,"low":1328,"close":1111,"change":702,"percent_change":703,"volume":1369,"transactions":9,"vwap":1111},"2026-01-05",13700,{"date":1371,"open":1092,"high":1275,"low":1136,"close":1275,"change":478,"percent_change":1242,"volume":974,"transactions":9,"vwap":1275},"2026-01-02",{"date":1373,"open":1327,"high":1275,"low":1320,"close":1320,"change":216,"percent_change":206,"volume":944,"transactions":9,"vwap":1320},"2025-12-31",{"date":1375,"open":1161,"high":1328,"low":1327,"close":1033,"change":245,"percent_change":245,"volume":1376,"transactions":9,"vwap":1033},"2025-12-30",8000,{"date":1378,"open":1033,"high":1124,"low":1379,"close":1033,"change":1380,"percent_change":206,"volume":944,"transactions":9,"vwap":1033},"2025-12-29",30.575,-0.021,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":286,"volume":903,"transactions":9,"vwap":1383},"2025-12-26",30.611,0.021,{"date":1386,"open":1033,"high":1033,"low":1033,"close":1033,"change":917,"percent_change":702,"volume":1387,"transactions":9,"vwap":1033},"2025-12-24",1800,{"date":1389,"open":1390,"high":1275,"low":1039,"close":1379,"change":917,"percent_change":702,"volume":1010,"transactions":9,"vwap":1379},"2025-12-23",30.521,{"date":1392,"open":1039,"high":1092,"low":1039,"close":1092,"change":1393,"percent_change":393,"volume":1394,"transactions":9,"vwap":1092},"2025-12-22",0.111,18500,{"date":1396,"open":1027,"high":1040,"low":1027,"close":1397,"change":1398,"percent_change":460,"volume":1089,"transactions":9,"vwap":1397},"2025-12-19",30.449,0.084,{"date":1400,"open":1401,"high":1104,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-18",30.32,30.365,0.145,0.48,12900,{"date":1407,"open":1104,"high":1104,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-17",30.22,-0.138,-0.45,9200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":874,"percent_change":411,"volume":1332,"transactions":9,"vwap":1415},"2025-12-16",30.35,30.358,30.28,{"date":1418,"open":1106,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":767,"volume":1186,"transactions":9,"vwap":1421},"2025-12-15",30.38,30.36,30.373,0.003,{"date":1424,"open":1425,"high":1426,"low":1401,"close":1106,"change":1108,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1106},"2025-12-12",30.451,30.695,-0.3,10900,{"date":1430,"open":1027,"high":1047,"low":1431,"close":1047,"change":478,"percent_change":1242,"volume":1432,"transactions":9,"vwap":1047},"2025-12-11",30.405,8500,{"date":1434,"open":1401,"high":1435,"low":1401,"close":1153,"change":620,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1153},"2025-12-10",30.44,0.26,46200,{"date":1439,"open":1440,"high":1106,"low":1087,"close":1414,"change":1441,"percent_change":620,"volume":1432,"transactions":9,"vwap":1414},"2025-12-09",30.34,0.024,{"date":1443,"open":1047,"high":1047,"low":1444,"close":1445,"change":1446,"percent_change":503,"volume":802,"transactions":9,"vwap":1445},"2025-12-08",30.315,30.326,-0.042,{"date":1448,"open":1414,"high":1419,"low":1414,"close":1449,"change":1144,"percent_change":884,"volume":1450,"transactions":9,"vwap":1449},"2025-12-05",30.368,12800,{"date":1452,"open":1453,"high":1414,"low":1453,"close":1414,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1414},"2025-12-04",30.29,0.045,0.15,315200,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":652,"percent_change":197,"volume":903,"transactions":9,"vwap":1460},"2025-12-03",30.308,30.305,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":652,"percent_change":197,"volume":188,"transactions":9,"vwap":1463},"2025-12-02",30.265,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":419,"volume":1469,"transactions":9,"vwap":1467},"2025-12-01",30.24,30.225,-0.018,900,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":197,"volume":1036,"transactions":9,"vwap":1473},"2025-11-28",30.275,30.243,0.039,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1258,"transactions":9,"vwap":1478},"2025-11-26",30.21,30.204,0.082,0.27,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":511,"percent_change":186,"volume":1263,"transactions":9,"vwap":1484},"2025-11-25",30.13,30.122,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":188,"transactions":9,"vwap":1487},"2025-11-24",30.011999,0.221,0.74,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1393,"percent_change":186,"volume":903,"transactions":9,"vwap":1492},"2025-11-21",29.791,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-20",29.7,29.78,29.68,-0.167,-0.56,1700,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":950,"percent_change":573,"volume":1505,"transactions":9,"vwap":1504},"2025-11-19",29.83,29.847,500,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":485,"volume":188,"transactions":9,"vwap":1508},"2025-11-18",29.812,-0.092,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":485,"volume":188,"transactions":9,"vwap":1512},"2025-11-17",29.904,-0.094,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1441,"percent_change":620,"volume":1505,"transactions":9,"vwap":1517},"2025-11-14",30.014999,29.998,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":188,"transactions":9,"vwap":1521},"2025-11-13",30.1,29.974,-0.181,-0.6,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":883,"volume":1529,"transactions":9,"vwap":1527},"2025-11-12",30.11,30.155,0.007,3000,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":917,"percent_change":702,"volume":1535,"transactions":9,"vwap":1534},"2025-11-11",30.14,30.16,30.148,2000,{"date":1537,"open":1533,"high":1533,"low":1538,"close":1538,"change":1539,"percent_change":1248,"volume":1258,"transactions":9,"vwap":1538},"2025-11-10",30.133,0.164,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1357,"percent_change":884,"volume":245,"transactions":9,"vwap":1542},"2025-11-07",29.969,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":366,"volume":1043,"transactions":9,"vwap":1546},"2025-11-06",30.01,29.95,-0.114,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":162,"volume":1500,"transactions":9,"vwap":1552},"2025-11-05",30.07,30.094999,30.063999,0.059,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1513,"percent_change":485,"volume":1376,"transactions":9,"vwap":1557},"2025-11-04",30.030001,30.0049992,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1357,"percent_change":884,"volume":1563,"transactions":9,"vwap":1562},"2025-11-03",30.059999,30.12,30.099001,4300,{"date":1565,"open":1560,"high":1520,"low":1560,"close":1566,"change":1257,"percent_change":884,"volume":1004,"transactions":9,"vwap":1566},"2025-10-31",30.08,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":720,"percent_change":326,"volume":188,"transactions":9,"vwap":1569},"2025-10-30",30.063,{"date":1571,"open":1556,"high":1572,"low":1556,"close":1572,"change":1061,"percent_change":1062,"volume":188,"transactions":9,"vwap":1572},"2025-10-29",30.141,{"date":1574,"open":1098,"high":1098,"low":1575,"close":1575,"change":840,"percent_change":126,"volume":728,"transactions":9,"vwap":1575},"2025-10-28",30.19,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":286,"percent_change":983,"volume":170,"transactions":9,"vwap":1579},"2025-10-27",30.17,30.162,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":997,"volume":903,"transactions":9,"vwap":1583},"2025-10-24",30.09,30.091999,0.086,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":884,"percent_change":162,"volume":1387,"transactions":9,"vwap":1589},"2025-10-23",29.96,30.040001,30.0060005,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":188,"transactions":9,"vwap":1592},"2025-10-22",29.946,-0.056,-0.19,{"date":1596,"open":1059,"high":1556,"low":1059,"close":1597,"change":1598,"percent_change":767,"volume":1500,"transactions":9,"vwap":1597},"2025-10-21",30.0020008,0.002,{"date":1600,"open":1587,"high":1545,"low":1587,"close":758,"change":1322,"percent_change":1601,"volume":908,"transactions":9,"vwap":758},"2025-10-20",0.52,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":573,"percent_change":550,"volume":903,"transactions":9,"vwap":1605},"2025-10-17",29.76,29.844,{"date":1607,"open":1608,"high":1608,"low":1495,"close":1609,"change":484,"percent_change":136,"volume":1610,"transactions":9,"vwap":1609},"2025-10-16",29.88,29.724,1300,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":870,"percent_change":620,"volume":1615,"transactions":9,"vwap":1614},"2025-10-15",29.74,29.824,300,{"date":1617,"open":1613,"high":1618,"low":1613,"close":1618,"change":1619,"percent_change":1207,"volume":188,"transactions":9,"vwap":1618},"2025-10-14",29.799,-0.037,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":983,"percent_change":445,"volume":188,"transactions":9,"vwap":1622},"2025-10-13",29.836,{"date":1624,"open":1625,"high":1625,"low":21,"close":21,"change":1626,"percent_change":1627,"volume":1358,"transactions":9,"vwap":21},"2025-10-10",29.92,-0.329,-1.1,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":206,"volume":245,"transactions":9,"vwap":1630},"2025-10-09",29.935,-0.022,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":878,"volume":188,"transactions":9,"vwap":1634},"2025-10-08",29.957,0.052,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":774,"percent_change":1062,"volume":188,"transactions":9,"vwap":1639},"2025-10-07",29.94,29.905,{"date":1641,"open":1546,"high":1642,"low":1546,"close":1643,"change":1644,"percent_change":511,"volume":903,"transactions":9,"vwap":1643},"2025-10-06",29.97,29.953,0.033,{"date":1646,"open":1625,"high":1625,"low":1625,"close":1625,"change":245,"percent_change":245,"volume":188,"transactions":9,"vwap":1625},"2025-10-03",{"date":1648,"open":1649,"high":1625,"low":1649,"close":1625,"change":1650,"percent_change":305,"volume":188,"transactions":9,"vwap":1625},"2025-10-02",29.9,-0.004,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":511,"volume":188,"transactions":9,"vwap":1653},"2025-10-01",29.924,0.032,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":878,"volume":1615,"transactions":9,"vwap":1658},"2025-09-30",29.86,29.892,0.051,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":883,"percent_change":286,"volume":188,"transactions":9,"vwap":1662},"2025-09-29",29.841,{"date":1664,"open":1604,"high":1665,"low":1666,"close":1665,"change":620,"percent_change":1480,"volume":1615,"transactions":9,"vwap":1665},"2025-09-26",29.821,29.75,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1672,"percent_change":1108,"volume":930,"transactions":9,"vwap":1670},"2025-09-25",29.72,29.741,29.715,-0.027,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":411,"volume":245,"transactions":9,"vwap":1675},"2025-09-24",29.768,-0.014,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1132,"percent_change":357,"volume":188,"transactions":9,"vwap":1679},"2025-09-23",29.782,{"date":1681,"open":1503,"high":1682,"low":1503,"close":1682,"change":1144,"percent_change":884,"volume":1615,"transactions":9,"vwap":1682},"2025-09-22",29.864,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":511,"volume":1615,"transactions":9,"vwap":1686},"2025-09-19",29.81,29.846,0.034,{"date":1689,"open":1685,"high":1508,"low":1690,"close":1508,"change":1454,"percent_change":1455,"volume":930,"transactions":9,"vwap":1508},"2025-09-18",29.79,{"date":1692,"open":1604,"high":1693,"low":1604,"close":1693,"change":245,"percent_change":245,"volume":1615,"transactions":9,"vwap":1693},"2025-09-17",29.767,{"date":1695,"open":1693,"high":1693,"low":1693,"close":1693,"change":1696,"percent_change":411,"volume":188,"transactions":9,"vwap":1693},"2025-09-16",-0.016,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":573,"volume":188,"transactions":9,"vwap":1699},"2025-09-15",29.783,0.036,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1650,"percent_change":305,"volume":245,"transactions":9,"vwap":1703},"2025-09-12",29.747,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1083,"volume":188,"transactions":9,"vwap":1706},"2025-09-11",29.751,0.095,{"date":1709,"open":1497,"high":1497,"low":1710,"close":1711,"change":1712,"percent_change":126,"volume":1505,"transactions":9,"vwap":1711},"2025-09-10",29.65,29.656,0.026,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1241,"percent_change":1242,"volume":903,"transactions":9,"vwap":1716},"2025-09-09",29.6,29.63,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1455,"volume":1145,"transactions":9,"vwap":1720},"2025-09-08",29.609,29.599,0.044,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1468,"percent_change":419,"volume":1727,"transactions":9,"vwap":1726},"2025-09-05",29.59,29.52,29.555,600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":1734,"volume":1263,"transactions":9,"vwap":1731},"2025-09-04",29.49,29.573,29.46,0.116,0.39,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":983,"volume":1133,"transactions":9,"vwap":1738},"2025-09-03",29.42,29.457,0.067,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":357,"volume":1133,"transactions":9,"vwap":1743},"2025-09-02",29.35,29.39,29.29,-0.079,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":326,"volume":188,"transactions":9,"vwap":1749},"2025-08-29",29.48,29.469,-0.077,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":197,"volume":963,"transactions":9,"vwap":1755},"2025-08-28",29.51,29.57,29.546,0.038,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":197,"volume":245,"transactions":9,"vwap":1759},"2025-08-27",29.508,0.037,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":703,"volume":188,"transactions":9,"vwap":1763},"2025-08-26",29.471,0.047,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":530,"percent_change":503,"volume":1145,"transactions":9,"vwap":1768},"2025-08-25",29.43,29.424,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":40,"volume":1775,"transactions":9,"vwap":1773},"2025-08-22",29.34,29.47,29.464,0.253,10600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1594,"volume":1610,"transactions":9,"vwap":1779},"2025-08-21",29.25,29.211,-0.057,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1108,"volume":963,"transactions":9,"vwap":1785},"2025-08-20",29.19,29.325,29.268,-0.025,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1745,"percent_change":357,"volume":903,"transactions":9,"vwap":1789},"2025-08-19",29.293,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1441,"percent_change":620,"volume":245,"transactions":9,"vwap":1792},"2025-08-18",29.372,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1446,"percent_change":503,"volume":188,"transactions":9,"vwap":1795},"2025-08-15",29.348,{"date":1797,"open":1798,"high":1743,"low":1798,"close":1743,"change":245,"percent_change":245,"volume":188,"transactions":9,"vwap":1743},"2025-08-14",29.37,{"date":1800,"open":1743,"high":1743,"low":1743,"close":1743,"change":1756,"percent_change":197,"volume":188,"transactions":9,"vwap":1743},"2025-08-13",{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1155,"percent_change":1601,"volume":188,"transactions":9,"vwap":1803},"2025-08-12",29.352,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1107,"percent_change":1108,"volume":188,"transactions":9,"vwap":1806},"2025-08-11",29.199,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":188,"transactions":9,"vwap":1809},"2025-08-08",29.225,0.126,0.43,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1206,"percent_change":1207,"volume":903,"transactions":9,"vwap":1814},"2025-08-07",29.099001,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1734,"volume":245,"transactions":9,"vwap":1817},"2025-08-06",29.135,0.113,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1780,"percent_change":376,"volume":903,"transactions":9,"vwap":1822},"2025-08-05",29.02,29.021999,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":983,"percent_change":1826,"volume":903,"transactions":9,"vwap":1825},"2025-08-04",29.079,0.8,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":188,"transactions":9,"vwap":1830},"2025-08-01",28.89,28.849,-0.197,-0.68,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":412,"volume":188,"transactions":9,"vwap":1835},"2025-07-31",29.046,-0.045,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":306,"percent_change":484,"volume":963,"transactions":9,"vwap":1841},"2025-07-30",29.16,29.07,29.091,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":503,"volume":188,"transactions":9,"vwap":1844},"2025-07-29",29.121,-0.041,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":652,"volume":1469,"transactions":9,"vwap":1849},"2025-07-28",29.14,29.162,29.13,0.012,{"date":1853,"open":1850,"high":1854,"low":1850,"close":1854,"change":992,"percent_change":602,"volume":188,"transactions":9,"vwap":1854},"2025-07-25",29.15,{"date":1856,"open":1857,"high":1850,"low":1840,"close":1858,"change":907,"percent_change":216,"volume":1859,"transactions":9,"vwap":1858},"2025-07-24",29.11,29.094,12500,{"date":1861,"open":1814,"high":1814,"low":1814,"close":1814,"change":1862,"percent_change":235,"volume":188,"transactions":9,"vwap":1814},"2025-07-23",0.099,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1384,"percent_change":286,"volume":188,"transactions":9,"vwap":1865},"2025-07-22",29,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1357,"percent_change":286,"volume":188,"transactions":9,"vwap":1868},"2025-07-21",28.979,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":652,"volume":188,"transactions":9,"vwap":1871},"2025-07-18",28.96,0.011,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":997,"volume":1505,"transactions":9,"vwap":1876},"2025-07-17",28.98,28.949,0.085,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":840,"percent_change":1242,"volume":188,"transactions":9,"vwap":1880},"2025-07-16",28.864,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":326,"volume":1004,"transactions":9,"vwap":1884},"2025-07-15",28.87,28.836,-0.074,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1474,"percent_change":612,"volume":903,"transactions":9,"vwap":1888},"2025-07-14",28.91,{"date":1890,"open":1829,"high":1888,"low":1891,"close":1891,"change":961,"percent_change":1207,"volume":1145,"transactions":9,"vwap":1891},"2025-07-11",28.871,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":870,"percent_change":126,"volume":1469,"transactions":9,"vwap":1896},"2025-07-10",28.835,28.92,28.905,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1707,"percent_change":969,"volume":899,"transactions":9,"vwap":1900},"2025-07-09",28.83,28.88,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1760,"percent_change":197,"volume":188,"transactions":9,"vwap":1903},"2025-07-08",28.785,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":188,"transactions":9,"vwap":1906},"2025-07-07",28.748,-0.117,-0.41,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":111,"volume":1615,"transactions":9,"vwap":1912},"2025-07-03",28.9,28.865,0.102,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":702,"percent_change":878,"volume":1615,"transactions":9,"vwap":1918},"2025-07-02",28.768,28.76,28.763,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1336,"percent_change":206,"volume":1133,"transactions":9,"vwap":1923},"2025-07-01",28.652,28.73,28.713,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":620,"percent_change":460,"volume":1324,"transactions":9,"vwap":1929},"2025-06-30",28.69,28.74,28.65,28.732,{"date":1931,"open":1932,"high":1921,"low":1932,"close":1921,"change":1178,"percent_change":428,"volume":936,"transactions":9,"vwap":1921},"2025-06-27",28.54,{"date":1934,"open":1935,"high":1932,"low":1935,"close":1936,"change":1937,"percent_change":850,"volume":1505,"transactions":9,"vwap":1936},"2025-06-26",28.45,28.535,0.063,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":767,"volume":1010,"transactions":9,"vwap":1942},"2025-06-25",28.56,28.42,28.472,0.004,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1247,"percent_change":336,"volume":188,"transactions":9,"vwap":1946},"2025-06-24",28.468,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":66,"percent_change":793,"volume":1727,"transactions":9,"vwap":1949},"2025-06-23",28.3,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":503,"volume":1036,"transactions":9,"vwap":1953},"2025-06-20",28.12,28.09,-0.039,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1872,"percent_change":652,"volume":1084,"transactions":9,"vwap":1959},"2025-06-18",28.18,28.22,28.129,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":468,"volume":903,"transactions":9,"vwap":1963},"2025-06-17",28.14,28.118,-0.121,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":47,"percent_change":1970,"volume":1004,"transactions":9,"vwap":1969},"2025-06-16",28.24,28.31,28.239,0.64,{"date":1972,"open":1962,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":81,"volume":903,"transactions":9,"vwap":1974},"2025-06-13",28.15,28.059,-0.226,{"date":1977,"open":1978,"high":1968,"low":1979,"close":1980,"change":955,"percent_change":602,"volume":1253,"transactions":9,"vwap":1980},"2025-06-12",28.29,28.27,28.285,{"date":1982,"open":1949,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":787,"volume":1350,"transactions":9,"vwap":1985},"2025-06-11",28.33,28.23,28.231,-0.059,{"date":1988,"open":1958,"high":1978,"low":1958,"close":1978,"change":1989,"percent_change":186,"volume":908,"transactions":9,"vwap":1978},"2025-06-10",0.104,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":478,"volume":1004,"transactions":9,"vwap":1993},"2025-06-09",28.19,28.186,0.008,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":1247,"percent_change":556,"volume":2000,"transactions":9,"vwap":1999},"2025-06-06",28.17,28.2,28.178,2800,{"date":2002,"open":2003,"high":1973,"low":2004,"close":2004,"change":2005,"percent_change":1185,"volume":1139,"transactions":9,"vwap":2004},"2025-06-05",28.11,28.01,-0.097,{"date":2007,"open":1962,"high":1973,"low":2008,"close":2008,"change":1528,"percent_change":883,"volume":1324,"transactions":9,"vwap":2008},"2025-06-04",28.107,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":111,"volume":188,"transactions":9,"vwap":2011},"2025-06-03",28.1,0.098,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":1083,"volume":2019,"transactions":9,"vwap":2016},"2025-06-02",27.92,28.0020008,27.86,0.088,26800,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":1760,"percent_change":197,"volume":903,"transactions":9,"vwap":2023},"2025-05-30",27.79,27.914,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":1707,"percent_change":235,"volume":188,"transactions":9,"vwap":2026},"2025-05-29",27.877,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":225,"volume":245,"transactions":9,"vwap":2029},"2025-05-28",27.782,-0.135,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":727,"percent_change":2034,"volume":188,"transactions":9,"vwap":2033},"2025-05-27",27.917,1.94,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":188,"transactions":9,"vwap":2038},"2025-05-23",27.42,27.387,-0.176,-0.64,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":1380,"percent_change":638,"volume":1324,"transactions":9,"vwap":2044},"2025-05-22",27.67,27.563,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":366,"percent_change":2051,"volume":1505,"transactions":9,"vwap":2050},"2025-05-21",27.85,27.91,27.54,27.584,-1.36,{"date":2053,"open":2016,"high":2016,"low":2054,"close":2055,"change":2056,"percent_change":1427,"volume":1263,"transactions":9,"vwap":2055},"2025-05-20",27.88,27.964,-0.084,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":478,"percent_change":511,"volume":170,"transactions":9,"vwap":2060},"2025-05-19",28.059999,28.048,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":47,"percent_change":1127,"volume":245,"transactions":9,"vwap":2063},"2025-05-16",28.018,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":1707,"percent_change":235,"volume":245,"transactions":9,"vwap":2066},"2025-05-15",27.838,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":1851,"percent_change":652,"volume":188,"transactions":9,"vwap":2069},"2025-05-14",27.743,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":445,"volume":1004,"transactions":9,"vwap":2073},"2025-05-13",27.82,27.731,0.215,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":245,"transactions":9,"vwap":2077},"2025-05-12",27.516,0.76,2.84,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1207,"volume":245,"transactions":9,"vwap":2082},"2025-05-09",26.756,-0.031,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":1323,"volume":245,"transactions":9,"vwap":2086},"2025-05-08",26.787,0.135,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1292,"percent_change":66,"volume":245,"transactions":9,"vwap":2090},"2025-05-07",26.652,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":1499,"volume":245,"transactions":9,"vwap":2093},"2025-05-06",26.597,-0.149,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":245,"transactions":9,"vwap":2097},"2025-05-05",26.746,-0.159,-0.59,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":2106,"volume":1157,"transactions":9,"vwap":2103},"2025-05-02",26.72,26.905,26.71,0.315,1.18,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":1226,"percent_change":2110,"volume":245,"transactions":9,"vwap":2109},"2025-05-01",26.59,0.47,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":1756,"percent_change":612,"volume":245,"transactions":9,"vwap":2113},"2025-04-30",26.465,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":1015,"percent_change":428,"volume":245,"transactions":9,"vwap":2116},"2025-04-29",26.427,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":702,"volume":245,"transactions":9,"vwap":2119},"2025-04-28",26.32,0.013,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":245,"transactions":9,"vwap":2123},"2025-04-25",26.307,0.115,0.44,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":584,"volume":245,"transactions":9,"vwap":2128},"2025-04-24",26.192,0.321,{"date":176,"open":2131,"high":2132,"low":172,"close":172,"change":2094,"percent_change":2133,"volume":979,"transactions":9,"vwap":172},26.02,26.1,-0.57]