[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNZ":3,"homepage-market-summary":29,"stock-historical-JUNZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JUNZ","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},"TrueShares Structured Outcome (June) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0776,0.75104,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.15,36.04,36.16,35.9433,0.2067,0.58,934,36.27,30.542,2572.7072338924304,97.9,1090,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.838,2516,918349.515707,29.86,"2025-04-23",[182,185,194,204,212,221,229,239,248,256,262,268,273,282,291,300,311,319,329,337,347,355,365,371,379,386,394,402,409,419,426,436,444,452,459,467,476,482,490,496,504,512,517,525,533,543,552,560,569,576,586,594,601,606,612,619,626,634,643,650,656,661,667,673,678,684,692,698,703,710,718,724,729,736,742,748,753,757,763,767,774,779,783,790,797,803,808,814,820,824,831,836,840,847,852,859,866,870,877,883,888,892,897,902,907,912,918,922,928,934,939,944,949,954,958,964,968,972,977,981,985,989,993,997,1003,1008,1014,1021,1025,1032,1037,1040,1045,1050,1056,1061,1065,1070,1074,1080,1084,1090,1096,1103,1109,1115,1118,1123,1128,1132,1137,1145,1150,1153,1159,1165,1171,1176,1180,1184,1191,1195,1199,1203,1206,1211,1216,1220,1227,1232,1238,1242,1246,1251,1256,1259,1263,1269,1275,1281,1285,1293,1297,1300,1304,1309,1313,1318,1321,1324,1331,1337,1342,1346,1348,1353,1359,1363,1366,1370,1375,1378,1382,1386,1391,1395,1399,1403,1408,1413,1418,1423,1429,1434,1437,1441,1445,1449,1454,1458,1463,1468,1472,1476,1480,1484,1488,1491,1496,1499,1503,1510,1514,1518,1524,1529,1534,1537,1541,1545,1549,1552,1556,1562,1566,1572,1577,1581,1586,1590,1594,1598,1602,1608,1614,1619,1623,1627,1631,1634,1638,1641,1644,1649,1654,1658,1662,1666,1671,1675,1680,1684,1689,1694,1699,1705,1708,1714,1718,1722,1727,1732,1737,1741,1745,1749,1753,1757,1761,1765,1769,1773,1776,1781,1788,1792,1800,1804,1807,1811,1815,1819,1822,1826,1831,1835,1840,1846,1851,1858,1862,1865,1873,1877,1880,1884,1889,1892,1898,1902,1906,1910,1915,1920,1926,1930,1935,1939,1942,1946,1949,1953,1957,1961,1965,1970,1973,1980,1988,1995,1998,2002,2007,2011,2015,2020,2024,2029,2034,2041,2045,2049,2055,2059,2065,2069,2073,2077,2083,2089,2095,2100,2106,2110,2115],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},22,36.0944,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",36.01,35.89,0.1821,0.51,991.574,34,35.9485,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",34.11,35.78,35.7612,0.0164,0.05,35226.574,177,35.6793,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",35.7448,-0.0172,-0.05,17.574,16,35.6991,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",35.76,35.762,-0.0429,-0.12,418.574,21,35.7705,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",35.8049,-0.2157,-0.6,13.574,14,35.8678,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",36.03,35.97,36.0206,0.1316,0.37,870.574,20,36.0098,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":237,"vwap":247},"2026-09-24",35.87,35.92,35.889,-0.0463,-0.13,756.574,35.9023,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",35.9353,-0.1966,-0.54,14.574,15,35.9885,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":253,"transactions":254,"vwap":261},"2026-09-22",36.1319,0.0074,0.02,36.1295,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":253,"transactions":254,"vwap":267},"2026-09-21",36.1245,0.4448,1.25,35.9037,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":-6,"volume":253,"transactions":254,"vwap":272},"2026-09-18",35.6797,-0.0002,35.6481,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",35.66,35.6799,0.3249,0.92,282.574,17,35.6492,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",35.58,35.355,-0.1258,-0.35,1158.165,24,35.5705,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",35.52,35.4808,-0.1291,-0.36,194.574,19,35.5376,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",35.63,35.68,35.55,35.6099,-0.137,-0.38,472.602,30,35.6019,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":210,"vwap":318},"2026-09-11",35.81,35.7469,0.2268,0.64,117.574,35.8059,{"date":320,"open":321,"high":284,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",35.56,35.5,35.5201,-0.165,-0.46,2880.574,32,35.5398,{"date":330,"open":214,"high":214,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",35.6851,-0.1086,-0.3,522.574,50,35.7343,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",35.9,35.91,35.7937,-0.1607,-0.45,851.574,71,35.8855,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":298,"vwap":354},"2026-09-04",35.96,35.9544,-0.1012,-0.28,195.574,35.9579,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",36.09,36.11,36.0556,0.2854,0.8,1159.574,25,36.0893,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":253,"transactions":254,"vwap":370},"2026-09-02",35.7702,0.1454,0.41,35.7091,{"date":372,"open":214,"high":214,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",35.6248,-0.2229,-0.62,22168.574,118,35.7431,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":210,"vwap":385},"2026-08-31",35.8477,-0.0929,-0.26,15.574,35.778,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",35.9406,-0.0644,-0.18,80.574,18,35.9743,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",36.005,0.1791,0.5,563.574,72,36.0219,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":298,"vwap":408},"2026-08-26",35.8259,0.0147,0.04,15.5729,35.8063,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",35.75,35.85,35.8112,0.0802,0.22,1773.605807,33,35.8024,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":280,"vwap":422},"2026-08-24",35.74,35.731,-0.0912,-0.25,287.574,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":235,"volume":433,"transactions":434,"vwap":435},"2026-08-21",35.86,35.88,35.8,35.8222,0.1327,5220.574,65,35.8604,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":280,"vwap":443},"2026-08-20",35.84,35.6895,-0.2196,-0.61,367.574,35.8309,{"date":445,"open":232,"high":232,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",35.9091,0.0351,0.1,1079.574,54,35.9682,{"date":453,"open":242,"high":242,"low":428,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":335,"vwap":458},"2026-08-18",35.874,-0.1976,-0.55,1719.574,35.892,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",36.0716,-0.1206,-0.33,1054.574,63,36.1302,{"date":468,"open":469,"high":470,"low":19,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",36.18,36.1922,-0.059,-0.16,939.574,45,36.1914,{"date":477,"open":24,"high":24,"low":478,"close":478,"change":479,"percent_change":190,"volume":480,"transactions":237,"vwap":481},"2026-08-13",36.2512,0.1843,276.574,36.2617,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":280,"vwap":489},"2026-08-12",36.06,36.0669,0.0814,0.23,962.574,36.0596,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":383,"volume":494,"transactions":280,"vwap":495},"2026-08-11",35.9855,-0.0939,41.574,36.0392,{"date":497,"open":498,"high":498,"low":231,"close":499,"change":500,"percent_change":-6,"volume":501,"transactions":502,"vwap":503},"2026-08-10",36.12,36.0794,-0.0017,2548.574,41,36.0475,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",36.0811,0.1586,0.44,776.574,81,36.0822,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":352,"volume":253,"transactions":227,"vwap":516},"2026-08-06",35.9225,-0.1006,35.9831,{"date":518,"open":519,"high":519,"low":187,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":237,"vwap":524},"2026-08-05",36.26,36.0231,-0.0239,-0.07,384.574,36.0874,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":289,"vwap":532},"2026-08-04",35.65,36.047,0.457,1.28,1708.574,35.9024,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",35.43,35.59,35.39,0.3776,1.07,45382.574,170,35.4792,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",34.97,35.2124,0.2058,0.59,364.574,28,35.0448,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",35.0066,0.4214,1.22,12.574,13,34.8366,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":309,"vwap":568},"2026-07-29",34.77,34.82,34.5852,-0.3937,-1.13,680.574,34.8069,{"date":570,"open":571,"high":571,"low":545,"close":572,"change":573,"percent_change":70,"volume":574,"transactions":474,"vwap":575},"2026-07-28",34.98,34.9789,0.0738,1580.574,34.9888,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",34.88,34.9051,34.84,0.012,0.03,1418.574,37,34.8494,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":208,"volume":592,"transactions":392,"vwap":593},"2026-07-24",34.95,34.85,34.8931,-0.0169,299.574,34.9235,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":298,"vwap":600},"2026-07-23",34.91,-0.2891,-0.82,1227.574,34.9066,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":522,"volume":384,"transactions":227,"vwap":605},"2026-07-22",35.1991,-0.0259,35.1884,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":226,"transactions":227,"vwap":611},"2026-07-21",35.225,0.1981,0.57,35.1428,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":210,"vwap":618},"2026-07-20",35.0269,-0.0535,-0.15,132.574,35.1067,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":210,"vwap":625},"2026-07-17",35.0804,-0.2254,-0.64,40.574,35.108,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":456,"volume":632,"transactions":363,"vwap":633},"2026-07-16",35.4,35.3,35.3058,-0.1941,413.574,35.318,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-15",35.42,35.4999,0.1151,0.33,1554.574,40,35.476,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":210,"vwap":649},"2026-07-14",35.3848,0.1387,0.39,31.574,35.3618,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":375,"volume":654,"transactions":237,"vwap":655},"2026-07-13",35.2461,-0.2189,243.574,35.3068,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":369,"volume":660,"transactions":9,"vwap":658},"2026-07-10",35.465,0.144,200,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":398,"volume":666,"transactions":9,"vwap":664},"2026-07-09",35.19,35.321,0.177,2100,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":660,"transactions":9,"vwap":670},"2026-07-08",35.07,35.144,-0.074,-0.21,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":472,"percent_change":343,"volume":677,"transactions":9,"vwap":676},"2026-07-07",35.26,35.218,100,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":660,"transactions":9,"vwap":681},"2026-07-06",35.25,35.378,0.251,0.71,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-02",35.32,34.96,35.127,-0.068,-0.19,5300,{"date":693,"open":694,"high":675,"low":694,"close":695,"change":696,"percent_change":390,"volume":697,"transactions":9,"vwap":695},"2026-07-01",35.14,35.195,-0.065,26300,{"date":699,"open":700,"high":675,"low":700,"close":675,"change":701,"percent_change":683,"volume":702,"transactions":9,"vwap":675},"2026-06-30",35.080002,0.248,700,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-29",34.86,35.012001,0.402,1.16,300,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",34.59,34.78,34.61,-0.11,-0.32,1900,{"date":719,"open":589,"high":589,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-25",34.72,-0.01,-0.03,500,{"date":725,"open":563,"high":545,"low":726,"close":726,"change":727,"percent_change":86,"volume":728,"transactions":9,"vwap":726},"2026-06-24",34.73,-0.085,600,{"date":730,"open":731,"high":732,"low":713,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-23",34.81,34.815,-0.338,-0.96,1500,{"date":737,"open":629,"high":629,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-22",35.153,-0.102,-0.29,800,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":677,"transactions":9,"vwap":745},"2026-06-18",35.099998,35.255,0.277,0.79,{"date":749,"open":680,"high":680,"low":750,"close":750,"change":751,"percent_change":752,"volume":709,"transactions":9,"vwap":750},"2026-06-17",34.978,-0.317,-0.9,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":739,"percent_change":740,"volume":702,"transactions":9,"vwap":756},"2026-06-16",35.41,35.295,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":677,"transactions":9,"vwap":760},"2026-06-15",35.36,35.397,0.419,1.2,{"date":764,"open":750,"high":750,"low":750,"close":750,"change":765,"percent_change":766,"volume":728,"transactions":9,"vwap":750},"2026-06-12",0.149,0.43,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":723,"transactions":9,"vwap":770},"2026-06-11",34.5,34.829,34.45,0.381,1.11,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":287,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-10",34.448,-1.01,1200,{"date":780,"open":714,"high":781,"low":714,"close":781,"change":689,"percent_change":782,"volume":666,"transactions":9,"vwap":781},"2026-06-09",34.798,-0.2,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-08",35.02,34.866,0.005,0.01,400,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-05",35.2,34.861,-0.648,-1.82,25600,{"date":798,"open":636,"high":799,"low":800,"close":799,"change":801,"percent_change":70,"volume":802,"transactions":9,"vwap":799},"2026-06-04",35.509,35.38,0.074,25400,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":677,"transactions":9,"vwap":805},"2026-06-03",35.435,-0.141,-0.4,{"date":809,"open":810,"high":811,"low":293,"close":811,"change":812,"percent_change":448,"volume":813,"transactions":9,"vwap":811},"2026-06-02",35.57,35.576,0.036,30000,{"date":815,"open":816,"high":302,"low":535,"close":817,"change":818,"percent_change":51,"volume":819,"transactions":9,"vwap":817},"2026-06-01",35.45,35.54,0.063,58100,{"date":821,"open":636,"high":822,"low":636,"close":822,"change":130,"percent_change":823,"volume":660,"transactions":9,"vwap":822},"2026-05-29",35.477,0.25,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-28",35.22,35.387,0.186,0.53,2200,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":677,"transactions":9,"vwap":833},"2026-05-27",35.201,-0.015,-0.04,{"date":837,"open":675,"high":675,"low":663,"close":838,"change":839,"percent_change":156,"volume":709,"transactions":9,"vwap":838},"2026-05-26",35.216,0.234,{"date":841,"open":842,"high":700,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-22",35,34.982,0.107,0.31,1800,{"date":848,"open":720,"high":849,"low":720,"close":849,"change":850,"percent_change":851,"volume":709,"transactions":9,"vwap":849},"2026-05-21",34.875,0.059,0.17,{"date":853,"open":854,"high":589,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-20",34.57,34.816,0.289,0.84,2600,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":735,"transactions":9,"vwap":863},"2026-05-19",34.53,34.7,34.527,-0.202,-0.58,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":390,"volume":677,"transactions":9,"vwap":868},"2026-05-18",34.729,-0.061,{"date":871,"open":872,"high":687,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-15",34.87,34.79,-0.372,-1.06,2800,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":548,"volume":882,"transactions":9,"vwap":880},"2026-05-14",34.76,35.162,0.205,1700,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":677,"transactions":9,"vwap":885},"2026-05-13",34.957,0.163,0.47,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":715,"volume":789,"transactions":9,"vwap":890},"2026-05-12",34.794,-0.038,{"date":893,"open":873,"high":894,"low":873,"close":894,"change":895,"percent_change":896,"volume":174,"transactions":9,"vwap":894},"2026-05-11",34.832,0.083,0.24,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":677,"transactions":9,"vwap":899},"2026-05-08",34.749,0.254,0.74,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":677,"transactions":9,"vwap":904},"2026-05-07",34.495,-0.169,-0.49,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":709,"transactions":9,"vwap":909},"2026-05-06",34.664,0.413,1.21,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":610,"volume":876,"transactions":9,"vwap":916},"2026-05-05",34.2,34.31,34.251,0.193,{"date":919,"open":192,"high":920,"low":192,"close":920,"change":921,"percent_change":140,"volume":876,"transactions":9,"vwap":920},"2026-05-04",34.057999,-0.116,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":639,"volume":927,"transactions":9,"vwap":925},"2026-05-01",34.39,34.174,0.114,69200,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":639,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-30",34.16,34.060001,0.98,6700,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":677,"transactions":9,"vwap":936},"2026-04-29",33.73,-0.034,-0.1,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":709,"transactions":9,"vwap":941},"2026-04-28",33.764,-0.175,-0.52,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":709,"transactions":9,"vwap":946},"2026-04-27",33.939,0.054,0.16,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":677,"transactions":9,"vwap":951},"2026-04-24",33.885,0.26,0.77,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":807,"volume":709,"transactions":9,"vwap":956},"2026-04-23",33.625,-0.136,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":789,"transactions":9,"vwap":961},"2026-04-22",33.75,33.761,0.313,0.94,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":252,"volume":677,"transactions":9,"vwap":966},"2026-04-21",33.448,-0.183,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":424,"volume":723,"transactions":9,"vwap":970},"2026-04-20",33.631,-0.083,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":677,"transactions":9,"vwap":974},"2026-04-17",33.714,0.383,1.15,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":166,"volume":789,"transactions":9,"vwap":979},"2026-04-16",33.331,0.066,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":361,"volume":789,"transactions":9,"vwap":983},"2026-04-15",33.265,0.265,{"date":986,"open":417,"high":417,"low":417,"close":417,"change":987,"percent_change":988,"volume":660,"transactions":9,"vwap":417},"2026-04-14",0.357,1.09,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":161,"volume":660,"transactions":9,"vwap":991},"2026-04-13",32.643,0.286,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":690,"volume":789,"transactions":9,"vwap":995},"2026-04-10",32.357,-0.062,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":548,"volume":660,"transactions":9,"vwap":1001},"2026-04-09",32.25,32.45,32.419,0.19,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":723,"transactions":9,"vwap":1005},"2026-04-08",32.229,0.681,2.16,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":728,"transactions":9,"vwap":1011},"2026-04-07",31.335,31.548,0.021,0.07,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-06",31.57,31.527,0.102,0.32,900,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":788,"volume":677,"transactions":9,"vwap":1023},"2026-04-02",31.425,0.004,{"date":1026,"open":1027,"high":1016,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-01",31.44,31.421,0.216,0.69,38800,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":660,"transactions":9,"vwap":1034},"2026-03-31",31.205,0.663,2.17,{"date":1038,"open":25,"high":25,"low":25,"close":25,"change":1039,"percent_change":716,"volume":709,"transactions":9,"vwap":25},"2026-03-30",-0.098,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":789,"transactions":9,"vwap":1042},"2026-03-27",30.64,-0.401,-1.29,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":677,"transactions":9,"vwap":1047},"2026-03-26",31.041,-0.456,-1.45,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":851,"percent_change":1055,"volume":1020,"transactions":9,"vwap":1053},"2026-03-25",31.47,31.497,31.46,0.54,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":943,"volume":1020,"transactions":9,"vwap":1059},"2026-03-24",31.39,31.327,-0.164,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":125,"volume":677,"transactions":9,"vwap":1063},"2026-03-23",31.491,0.308,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":677,"transactions":9,"vwap":1067},"2026-03-20",31.183,-0.399,-1.26,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":86,"volume":709,"transactions":9,"vwap":1072},"2026-03-19",31.582,-0.077,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":702,"transactions":9,"vwap":1077},"2026-03-18",31.862,31.659,-0.367,-1.15,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1002,"volume":660,"transactions":9,"vwap":1082},"2026-03-17",32.026001,0.061,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":857,"volume":1089,"transactions":9,"vwap":1087},"2026-03-16",31.91,31.965,0.266,1100,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":942,"percent_change":456,"volume":1095,"transactions":9,"vwap":1094},"2026-03-13",31.755,31.67,31.699,4300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-12",32.049999,31.874,-0.411,-1.27,1400,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":728,"transactions":9,"vwap":1106},"2026-03-11",32.2,32.285,-0.02,-0.06,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":471,"percent_change":390,"volume":1114,"transactions":9,"vwap":1113},"2026-03-10",32.48,32.29,32.305,5500,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1029,"percent_change":156,"volume":677,"transactions":9,"vwap":1117},"2026-03-09",32.364,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":709,"transactions":9,"vwap":1120},"2026-03-06",32.148,-0.353,-1.09,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":789,"transactions":9,"vwap":1125},"2026-03-05",32.501,-0.193,-0.59,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":105,"volume":709,"transactions":9,"vwap":1130},"2026-03-04",32.694,0.238,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":677,"transactions":9,"vwap":1134},"2026-03-03",32.456,-0.293,-0.89,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":851,"volume":1144,"transactions":9,"vwap":1142},"2026-03-02",32.67,32.76,32.54,32.749,0.056,3800,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":789,"transactions":9,"vwap":1147},"2026-02-27",32.693,-0.146,-0.44,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":690,"percent_change":865,"volume":789,"transactions":9,"vwap":1152},"2026-02-26",32.839,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":105,"volume":1102,"transactions":9,"vwap":1157},"2026-02-25",33.029999,33.040001,33.028999,0.239,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":723,"transactions":9,"vwap":1162},"2026-02-24",32.77,32.79,0.278,0.86,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":741,"transactions":9,"vwap":1168},"2026-02-23",32.57,32.512,-0.341,-1.04,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":660,"transactions":9,"vwap":1173},"2026-02-20",32.853,0.203,0.62,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":287,"volume":660,"transactions":9,"vwap":1178},"2026-02-19",32.65,-0.115,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":548,"volume":709,"transactions":9,"vwap":1182},"2026-02-18",32.765,0.191,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":741,"transactions":9,"vwap":1188},"2026-02-17",32.58,32.59,32.574,0.045,0.14,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1108,"volume":789,"transactions":9,"vwap":1193},"2026-02-13",32.529,-0.019,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1049,"volume":723,"transactions":9,"vwap":1197},"2026-02-12",32.548,-0.48,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":200,"volume":728,"transactions":9,"vwap":1201},"2026-02-11",33.028,0.018,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":715,"percent_change":463,"volume":741,"transactions":9,"vwap":1205},"2026-02-10",33.0099983,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":677,"transactions":9,"vwap":1208},"2026-02-09",33.12,0.127,0.38,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":677,"transactions":9,"vwap":1213},"2026-02-06",32.993,0.587,1.81,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":296,"percent_change":1219,"volume":660,"transactions":9,"vwap":1218},"2026-02-05",32.406,-1.1,{"date":1221,"open":1222,"high":1222,"low":1139,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-04",32.93,32.766,-0.154,-0.47,2400,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":677,"transactions":9,"vwap":1229},"2026-02-03",32.92,-0.239,-0.72,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":659,"percent_change":508,"volume":1237,"transactions":9,"vwap":1236},"2026-02-02",33.18,33.21,33.159,17300,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":307,"volume":677,"transactions":9,"vwap":1240},"2026-01-30",33.014999,-0.125,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1225,"volume":677,"transactions":9,"vwap":1244},"2026-01-29",33.14,-0.155,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":677,"transactions":9,"vwap":1248},"2026-01-28",33.295,0.091,0.27,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":677,"transactions":9,"vwap":1253},"2026-01-27",33.204,0.099,0.3,{"date":1257,"open":1244,"high":1244,"low":1258,"close":1258,"change":917,"percent_change":548,"volume":789,"transactions":9,"vwap":1258},"2026-01-26",33.105,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1024,"percent_change":788,"volume":702,"transactions":9,"vwap":1262},"2026-01-23",32.94,32.912,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":677,"transactions":9,"vwap":1266},"2026-01-22",32.9,32.908,0.156,0.48,{"date":1270,"open":1139,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1102,"transactions":9,"vwap":1271},"2026-01-21",32.752,32.62,0.331,1.02,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":741,"transactions":9,"vwap":1278},"2026-01-20",32.64,32.421,-0.63,-1.91,{"date":1282,"open":1155,"high":1283,"low":1155,"close":1284,"change":1202,"percent_change":200,"volume":702,"transactions":9,"vwap":1284},"2026-01-16",33.07,33.050999,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-15",33.11,33.205,33.033001,0.049,0.15,6600,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":325,"volume":677,"transactions":9,"vwap":1295},"2026-01-14",32.984,-0.153,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":971,"percent_change":424,"volume":677,"transactions":9,"vwap":1299},"2026-01-13",33.137,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":70,"volume":1020,"transactions":9,"vwap":1302},"2026-01-12",33.22,0.068,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":677,"transactions":9,"vwap":1306},"2026-01-09",33.152,0.181,0.55,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":788,"volume":677,"transactions":9,"vwap":1311},"2026-01-08",32.971,0.003,{"date":1314,"open":1283,"high":1283,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":174,"transactions":9,"vwap":1315},"2026-01-07",32.968,-0.103,-0.31,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1002,"percent_change":22,"volume":677,"transactions":9,"vwap":1320},"2026-01-06",33.070999,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":881,"percent_change":120,"volume":677,"transactions":9,"vwap":1323},"2026-01-05",32.881,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1107,"volume":1330,"transactions":9,"vwap":1328},"2026-01-02",32.7,32.8,32.676,-0.007,5000,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":702,"transactions":9,"vwap":1334},"2025-12-31",32.82,32.683,-0.215,-0.65,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":522,"volume":709,"transactions":9,"vwap":1340},"2025-12-30",32.91,32.898,-0.023,{"date":1343,"open":1265,"high":1344,"low":1265,"close":1344,"change":1345,"percent_change":352,"volume":1020,"transactions":9,"vwap":1344},"2025-12-29",32.921,-0.094,{"date":1347,"open":1240,"high":1240,"low":1240,"close":1240,"change":1202,"percent_change":200,"volume":789,"transactions":9,"vwap":1240},"2025-12-26",{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":677,"transactions":9,"vwap":1350},"2025-12-24",32.997,-0.675,-2,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":659,"percent_change":766,"volume":1358,"transactions":9,"vwap":1356},"2025-12-23",33.59,33.672,33.57,11300,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1291,"percent_change":1362,"volume":660,"transactions":9,"vwap":1361},"2025-12-22",33.528,0.45,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":70,"percent_change":120,"volume":677,"transactions":9,"vwap":1365},"2025-12-19",33.378,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":316,"volume":660,"transactions":9,"vwap":1368},"2025-12-18",33.168,0.211,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":660,"transactions":9,"vwap":1372},"2025-12-17",32.957,-0.309,-0.93,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1108,"percent_change":390,"volume":660,"transactions":9,"vwap":1377},"2025-12-16",33.266,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":937,"percent_change":938,"volume":660,"transactions":9,"vwap":1381},"2025-12-15",33.36,33.326,{"date":1383,"open":1380,"high":1380,"low":1380,"close":1380,"change":1384,"percent_change":1385,"volume":677,"transactions":9,"vwap":1380},"2025-12-12",-0.318,-0.94,{"date":1387,"open":1357,"high":1388,"low":1357,"close":1388,"change":1389,"percent_change":1390,"volume":660,"transactions":9,"vwap":1388},"2025-12-11",33.678,0.039,0.12,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":22,"volume":677,"transactions":9,"vwap":1393},"2025-12-10",33.639,0.195,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1390,"volume":677,"transactions":9,"vwap":1397},"2025-12-09",33.444,0.041,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1148,"percent_change":1149,"volume":677,"transactions":9,"vwap":1402},"2025-12-08",33.41,33.403,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":677,"transactions":9,"vwap":1405},"2025-12-05",33.549,0.097,0.29,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":937,"percent_change":938,"volume":723,"transactions":9,"vwap":1411},"2025-12-04",33.44,33.452,33.429,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":235,"volume":846,"transactions":9,"vwap":1416},"2025-12-03",33.43,33.486,0.122,{"date":1419,"open":1410,"high":1410,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":709,"transactions":9,"vwap":1420},"2025-12-02",33.364,0.043,0.13,{"date":1424,"open":1425,"high":1401,"low":1426,"close":1426,"change":1427,"percent_change":1149,"volume":1428,"transactions":9,"vwap":1426},"2025-12-01",33.38,33.321,-0.148,33300,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":677,"transactions":9,"vwap":1431},"2025-11-28",33.469,0.112,0.34,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1183,"percent_change":22,"volume":709,"transactions":9,"vwap":1436},"2025-11-26",33.357,{"date":1438,"open":1261,"high":1439,"low":1261,"close":1439,"change":1440,"percent_change":110,"volume":723,"transactions":9,"vwap":1439},"2025-11-25",33.166,0.236,{"date":1442,"open":1222,"high":1222,"low":1222,"close":1222,"change":1443,"percent_change":1444,"volume":728,"transactions":9,"vwap":1222},"2025-11-24",0.421,1.3,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":316,"volume":677,"transactions":9,"vwap":1447},"2025-11-21",32.509,0.206,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":709,"transactions":9,"vwap":1451},"2025-11-20",32.303,-0.403,-1.23,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":896,"volume":709,"transactions":9,"vwap":1456},"2025-11-19",32.706,0.077,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":677,"transactions":9,"vwap":1460},"2025-11-18",32.629,-0.174,-0.53,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":709,"transactions":9,"vwap":1465},"2025-11-17",32.803,-0.244,-0.74,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":721,"volume":677,"transactions":9,"vwap":1470},"2025-11-14",33.047001,-0.004,{"date":1473,"open":1284,"high":1284,"low":1284,"close":1284,"change":1474,"percent_change":1475,"volume":677,"transactions":9,"vwap":1284},"2025-11-13",-0.469,-1.4,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":260,"volume":677,"transactions":9,"vwap":1478},"2025-11-12",33.52,0.008,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":948,"volume":677,"transactions":9,"vwap":1482},"2025-11-11",33.512,0.055,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":766,"percent_change":1444,"volume":741,"transactions":9,"vwap":1487},"2025-11-10",33.37,33.457,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1479,"percent_change":260,"volume":709,"transactions":9,"vwap":1490},"2025-11-07",33.027,{"date":1492,"open":1156,"high":1156,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":789,"transactions":9,"vwap":1493},"2025-11-06",33.019001,-0.306,-0.92,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":659,"percent_change":766,"volume":677,"transactions":9,"vwap":1498},"2025-11-05",33.325,{"date":1500,"open":1486,"high":1486,"low":1501,"close":1501,"change":1068,"percent_change":1502,"volume":728,"transactions":9,"vwap":1501},"2025-11-04",33.181,-1.19,{"date":1504,"open":1357,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":448,"volume":1509,"transactions":9,"vwap":1507},"2025-11-03",33.71,33.54,33.58,0.032,46200,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1210,"volume":677,"transactions":9,"vwap":1512},"2025-10-31",33.548,0.128,{"date":1515,"open":1507,"high":1507,"low":1516,"close":1516,"change":1517,"percent_change":1467,"volume":677,"transactions":9,"vwap":1516},"2025-10-30",33.42,-0.249,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":722,"percent_change":1523,"volume":1020,"transactions":9,"vwap":1522},"2025-10-29",33.726,33.76,33.669,-0.09,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":896,"volume":702,"transactions":9,"vwap":1527},"2025-10-28",33.643,33.699,0.082,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":677,"transactions":9,"vwap":1531},"2025-10-27",33.617,0.335,1.01,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":415,"percent_change":156,"volume":677,"transactions":9,"vwap":1536},"2025-10-24",33.282,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":948,"percent_change":1540,"volume":677,"transactions":9,"vwap":1539},"2025-10-23",33.062,0.49,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1060,"percent_change":1544,"volume":660,"transactions":9,"vwap":1543},"2025-10-22",32.902,-0.5,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":200,"volume":677,"transactions":9,"vwap":1547},"2025-10-21",33.066002,0.015,{"date":1550,"open":1284,"high":1284,"low":1284,"close":1284,"change":1551,"percent_change":1164,"volume":677,"transactions":9,"vwap":1284},"2025-10-20",0.283,{"date":1553,"open":1326,"high":1554,"low":1326,"close":1554,"change":1555,"percent_change":1268,"volume":677,"transactions":9,"vwap":1554},"2025-10-17",32.768,0.155,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":677,"transactions":9,"vwap":1559},"2025-10-16",32.89,32.613,-0.167,-0.51,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1255,"volume":677,"transactions":9,"vwap":1564},"2025-10-15",32.78,0.098,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":728,"transactions":9,"vwap":1569},"2025-10-14",32.56,32.682,-0.045,-0.14,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":677,"transactions":9,"vwap":1574},"2025-10-13",32.727,0.363,1.12,{"date":1578,"open":1117,"high":1117,"low":1117,"close":1117,"change":1579,"percent_change":1580,"volume":677,"transactions":9,"vwap":1117},"2025-10-10",-0.649,-1.97,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":677,"transactions":9,"vwap":1583},"2025-10-09",33.013,-0.122,-0.37,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":398,"volume":677,"transactions":9,"vwap":1588},"2025-10-08",33.135,0.165,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":140,"volume":660,"transactions":9,"vwap":1592},"2025-10-07",32.97,-0.113,{"date":1595,"open":1156,"high":1596,"low":1156,"close":1596,"change":1597,"percent_change":1433,"volume":709,"transactions":9,"vwap":1596},"2025-10-06",33.083,0.113,{"date":1599,"open":1592,"high":1592,"low":1592,"close":1592,"change":1600,"percent_change":1601,"volume":660,"transactions":9,"vwap":1592},"2025-10-03",0.001,0,{"date":1603,"open":1604,"high":1605,"low":1261,"close":1605,"change":1606,"percent_change":1190,"volume":1607,"transactions":9,"vwap":1605},"2025-10-02",32.95,32.969,0.046,2500,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1483,"percent_change":851,"volume":1613,"transactions":9,"vwap":1612},"2025-10-01",32.87,33.049999,32.923,4500,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1362,"volume":741,"transactions":9,"vwap":1617},"2025-09-30",32.73,32.868,0.146,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":130,"volume":677,"transactions":9,"vwap":1621},"2025-09-29",32.722,0.031,{"date":1624,"open":1272,"high":1625,"low":1272,"close":1625,"change":1626,"percent_change":887,"volume":709,"transactions":9,"vwap":1625},"2025-09-26",32.691,0.152,{"date":1628,"open":1111,"high":1629,"low":1111,"close":1629,"change":1630,"percent_change":307,"volume":677,"transactions":9,"vwap":1629},"2025-09-25",32.539,-0.124,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":971,"percent_change":424,"volume":677,"transactions":9,"vwap":1633},"2025-09-24",32.663,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1198,"volume":677,"transactions":9,"vwap":1636},"2025-09-23",32.746,-0.157,{"date":1639,"open":1161,"high":1229,"low":1161,"close":1640,"change":1390,"percent_change":235,"volume":702,"transactions":9,"vwap":1640},"2025-09-22",32.903,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1190,"percent_change":766,"volume":677,"transactions":9,"vwap":1643},"2025-09-19",32.783,{"date":1645,"open":1646,"high":1647,"low":991,"close":991,"change":1648,"percent_change":508,"volume":660,"transactions":9,"vwap":991},"2025-09-18",32.66,32.69,0.142,{"date":1650,"open":1000,"high":1651,"low":1652,"close":1125,"change":1653,"percent_change":472,"volume":741,"transactions":9,"vwap":1125},"2025-09-17",32.63,32.41,-0.051,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1471,"percent_change":721,"volume":789,"transactions":9,"vwap":1657},"2025-09-16",32.47,32.552,{"date":1659,"open":1111,"high":1660,"low":1111,"close":1660,"change":1661,"percent_change":1019,"volume":709,"transactions":9,"vwap":1660},"2025-09-15",32.556,0.104,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":722,"volume":677,"transactions":9,"vwap":1664},"2025-09-12",32.452,-0.009,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1030,"volume":789,"transactions":9,"vwap":1669},"2025-09-11",32.32,32.461,0.224,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1528,"percent_change":952,"volume":789,"transactions":9,"vwap":1674},"2025-09-10",32.22,32.237,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":487,"volume":677,"transactions":9,"vwap":1678},"2025-09-09",32.029999,32.155,0.073,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1457,"percent_change":896,"volume":709,"transactions":9,"vwap":1683},"2025-09-08",32.11,32.082001,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":472,"volume":789,"transactions":9,"vwap":1687},"2025-09-05",32.099998,32.0050011,-0.052,{"date":1690,"open":1691,"high":1692,"low":1086,"close":1692,"change":1693,"percent_change":1175,"volume":789,"transactions":9,"vwap":1692},"2025-09-04",31.93,32.056999,0.197,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1597,"percent_change":1698,"volume":709,"transactions":9,"vwap":1697},"2025-09-03",31.76,31.86,0.36,{"date":1700,"open":1016,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":1198,"volume":1704,"transactions":9,"vwap":1701},"2025-09-02",31.747,31.5,-0.152,88000,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":782,"percent_change":375,"volume":677,"transactions":9,"vwap":1707},"2025-08-29",31.899,{"date":1709,"open":1677,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":1250,"volume":1713,"transactions":9,"vwap":1710},"2025-08-28",32.098999,32.02,0.085,9200,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":487,"volume":660,"transactions":9,"vwap":1716},"2025-08-27",32.014,0.072,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":130,"percent_change":1721,"volume":677,"transactions":9,"vwap":1720},"2025-08-26",31.942,0.28,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":709,"transactions":9,"vwap":1724},"2025-08-25",31.852,-0.069,-0.22,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":789,"transactions":9,"vwap":1729},"2025-08-22",31.921,0.376,1.19,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":287,"volume":1020,"transactions":9,"vwap":1735},"2025-08-21",31.6,31.545,-0.111,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":616,"volume":677,"transactions":9,"vwap":1739},"2025-08-20",31.656,-0.047,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1544,"volume":660,"transactions":9,"vwap":1743},"2025-08-19",31.703,-0.158,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":260,"volume":660,"transactions":9,"vwap":1747},"2025-08-18",31.861,0.007,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":352,"volume":677,"transactions":9,"vwap":1751},"2025-08-15",31.854,-0.089,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":260,"percent_change":1756,"volume":677,"transactions":9,"vwap":1755},"2025-08-14",31.943,0.06,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":639,"volume":677,"transactions":9,"vwap":1759},"2025-08-13",31.923,0.106,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":278,"volume":677,"transactions":9,"vwap":1763},"2025-08-12",31.817,0.291,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":333,"volume":677,"transactions":9,"vwap":1767},"2025-08-11",31.526,-0.096,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1175,"volume":677,"transactions":9,"vwap":1771},"2025-08-08",31.622,0.194,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1479,"percent_change":582,"volume":677,"transactions":9,"vwap":1775},"2025-08-07",31.428,{"date":1777,"open":1778,"high":1702,"low":1778,"close":1779,"change":1780,"percent_change":100,"volume":789,"transactions":9,"vwap":1779},"2025-08-06",31.36,31.42,0.176,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1630,"percent_change":807,"volume":1787,"transactions":9,"vwap":1786},"2025-08-05",31.25,31.29,31.181,31.244,1300,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":149,"volume":677,"transactions":9,"vwap":1790},"2025-08-04",31.368,0.362,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1219,"volume":1799,"transactions":9,"vwap":1797},"2025-08-01",31.040001,31.059999,30.948,31.0060005,-0.346,70100,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":307,"volume":677,"transactions":9,"vwap":1802},"2025-07-31",31.352,-0.119,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1600,"percent_change":1601,"volume":677,"transactions":9,"vwap":1806},"2025-07-30",31.471,{"date":1808,"open":1809,"high":1809,"low":1052,"close":1052,"change":1810,"percent_change":740,"volume":1020,"transactions":9,"vwap":1052},"2025-07-29",31.53,-0.091,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":722,"volume":677,"transactions":9,"vwap":1813},"2025-07-28",31.561,-0.008,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":823,"volume":677,"transactions":9,"vwap":1817},"2025-07-25",31.569,0.078,{"date":1820,"open":1063,"high":1063,"low":1063,"close":1063,"change":1821,"percent_change":1291,"volume":677,"transactions":9,"vwap":1063},"2025-07-24",0.047,{"date":1823,"open":1778,"high":1824,"low":1778,"close":1824,"change":1825,"percent_change":100,"volume":677,"transactions":9,"vwap":1824},"2025-07-23",31.444,0.175,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":130,"volume":677,"transactions":9,"vwap":1829},"2025-07-22",31.23,31.269,0.028,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1421,"percent_change":1190,"volume":709,"transactions":9,"vwap":1834},"2025-07-21",31.3,31.241,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":835,"volume":723,"transactions":9,"vwap":1838},"2025-07-18",31.2,31.198,-0.011,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":659,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-17",31.09,31.209,0.46,2900,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1721,"volume":846,"transactions":9,"vwap":1849},"2025-07-16",30.88,31.065001,0.087,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1585,"volume":1857,"transactions":9,"vwap":1855},"2025-07-15",31.030001,31.049999,30.978,-0.114,7200,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1398,"percent_change":1422,"volume":1114,"transactions":9,"vwap":1861},"2025-07-14",31.01,31.091999,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1740,"percent_change":616,"volume":1601,"transactions":9,"vwap":1864},"2025-07-11",31.051001,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-07-10",31.08,31.12,31.098,0.033,0.11,4700,{"date":1874,"open":1875,"high":1849,"low":1875,"close":1849,"change":1876,"percent_change":1268,"volume":660,"transactions":9,"vwap":1849},"2025-07-09",30.95,0.148,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1600,"percent_change":1601,"volume":660,"transactions":9,"vwap":1879},"2025-07-08",30.917,{"date":1881,"open":1848,"high":1882,"low":1848,"close":1882,"change":1883,"percent_change":225,"volume":677,"transactions":9,"vwap":1882},"2025-07-07",30.916,-0.188,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":105,"volume":846,"transactions":9,"vwap":1887},"2025-07-03",31.07,31.104,0.225,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1457,"percent_change":823,"volume":1601,"transactions":9,"vwap":1891},"2025-07-02",30.879,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":835,"percent_change":245,"volume":1897,"transactions":9,"vwap":1895},"2025-07-01",30.7,30.802,30.66,26200,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":369,"volume":1601,"transactions":9,"vwap":1900},"2025-06-30",30.842,0.125,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1648,"percent_change":1844,"volume":735,"transactions":9,"vwap":1905},"2025-06-27",30.56,30.717,{"date":1907,"open":1904,"high":1908,"low":1904,"close":1908,"change":1909,"percent_change":610,"volume":723,"transactions":9,"vwap":1908},"2025-06-26",30.575,0.172,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":721,"volume":709,"transactions":9,"vwap":1913},"2025-06-25",30.36,30.403,-0.002,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":677,"transactions":9,"vwap":1917},"2025-06-24",30.405,0.275,0.91,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":677,"transactions":9,"vwap":1923},"2025-06-23",29.89,30.13,0.232,0.78,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":522,"volume":1601,"transactions":9,"vwap":1928},"2025-06-20",29.898,-0.022,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1571,"volume":709,"transactions":9,"vwap":1933},"2025-06-18",30.040001,29.92,-0.043,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":375,"volume":1601,"transactions":9,"vwap":1937},"2025-06-17",29.963,-0.187,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":839,"percent_change":1925,"volume":1601,"transactions":9,"vwap":1941},"2025-06-16",30.15,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1136,"volume":677,"transactions":9,"vwap":1944},"2025-06-13",29.916,-0.268,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1679,"percent_change":896,"volume":1601,"transactions":9,"vwap":1948},"2025-06-12",30.184,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1726,"volume":677,"transactions":9,"vwap":1951},"2025-06-11",30.111,-0.066,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1210,"volume":1601,"transactions":9,"vwap":1955},"2025-06-10",30.177,0.115,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":200,"volume":677,"transactions":9,"vwap":1959},"2025-06-09",30.062,0.016,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":278,"volume":1601,"transactions":9,"vwap":1963},"2025-06-06",30.046,0.273,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":943,"volume":709,"transactions":9,"vwap":1968},"2025-06-05",29.91,29.773,-0.156,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1600,"percent_change":1601,"volume":1601,"transactions":9,"vwap":1972},"2025-06-04",29.929,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":666,"transactions":9,"vwap":1977},"2025-06-03",29.79,29.946,29.928,0.154,0.52,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1019,"volume":1987,"transactions":9,"vwap":1985},"2025-06-02",29.64,29.84,29.56,29.774,0.094,13100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":702,"transactions":9,"vwap":1992},"2025-05-30",29.8,29.81,29.68,-0.025,-0.08,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1417,"percent_change":369,"volume":1601,"transactions":9,"vwap":1997},"2025-05-29",29.705,{"date":1999,"open":1982,"high":1982,"low":2000,"close":2000,"change":2001,"percent_change":906,"volume":660,"transactions":9,"vwap":2000},"2025-05-28",29.583,-0.145,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1601,"transactions":9,"vwap":2004},"2025-05-27",29.728,0.469,1.6,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1127,"volume":1601,"transactions":9,"vwap":2009},"2025-05-23",29.259,-0.173,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":208,"volume":677,"transactions":9,"vwap":2013},"2025-05-22",29.432,-0.016,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":1601,"transactions":9,"vwap":2017},"2025-05-21",29.448,-0.42,-1.41,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":217,"volume":1601,"transactions":9,"vwap":2022},"2025-05-20",29.868,-0.035,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1601,"transactions":9,"vwap":2026},"2025-05-19",29.903,0.023,0.08,{"date":2030,"open":179,"high":2031,"low":179,"close":2032,"change":2033,"percent_change":548,"volume":1020,"transactions":9,"vwap":2032},"2025-05-16",29.925,29.88,0.174,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":845,"volume":2040,"transactions":9,"vwap":2038},"2025-05-15",29.78,29.845,29.706,0.092,3000,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":582,"volume":1601,"transactions":9,"vwap":2043},"2025-05-14",29.614,0.009,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":683,"volume":677,"transactions":9,"vwap":2047},"2025-05-13",29.605,0.208,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":677,"transactions":9,"vwap":2052},"2025-05-12",29.29,29.397,0.694,2.42,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":1523,"volume":677,"transactions":9,"vwap":2057},"2025-05-09",28.703,-0.026,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":677,"transactions":9,"vwap":2062},"2025-05-08",28.82,28.729,0.121,0.42,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":1143,"percent_change":166,"volume":677,"transactions":9,"vwap":2068},"2025-05-07",28.5,28.608,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":1225,"volume":677,"transactions":9,"vwap":2071},"2025-05-06",28.552,-0.135,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":1571,"percent_change":906,"volume":709,"transactions":9,"vwap":2076},"2025-05-05",28.78,28.687,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":677,"transactions":9,"vwap":2080},"2025-05-02",28.88,28.827,0.237,0.83,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":1291,"percent_change":829,"volume":2088,"transactions":9,"vwap":2087},"2025-05-01",28.74,28.54,28.59,7500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":1291,"volume":660,"transactions":9,"vwap":2092},"2025-04-30",28.13,28.44,28.09,0.044,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":1850,"percent_change":845,"volume":660,"transactions":9,"vwap":2098},"2025-04-29",28.31,28.396,28.29,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":896,"volume":660,"transactions":9,"vwap":2103},"2025-04-28",28.17,28.309,28.16,0.067,{"date":2107,"open":2091,"high":2108,"low":2109,"close":2108,"change":2028,"percent_change":1721,"volume":660,"transactions":9,"vwap":2108},"2025-04-25",28.242,28.12,{"date":2111,"open":550,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":708,"volume":660,"transactions":9,"vwap":2112},"2025-04-24",28.162,27.99,0.324,{"date":180,"open":2116,"high":2116,"low":176,"close":176,"change":2117,"percent_change":2118,"volume":702,"transactions":9,"vwap":176},28.059999,-0.222,-0.79]