[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNP":3,"homepage-market-summary":25,"stock-historical-JUNP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JUNP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PGIM S&P 500 Buffer 12 ETF - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.49,32.55,32.46,32.36,0.13,0.4,6538,32.61,29.606,16626.099396,96,586,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,123,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":18,"price":122,"is_up":11},"Energy","XLE",62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},25.598,11793,4304324.849,26.92,"2025-04-22",[176,179,188,198,207,217,227,237,248,255,265,275,286,294,303,314,324,334,345,354,364,373,381,391,399,407,416,423,431,439,447,455,465,471,479,490,498,503,509,516,523,530,535,542,550,558,568,577,587,596,604,614,623,629,637,646,654,663,673,681,687,693,698,704,711,718,724,730,738,745,752,759,766,772,778,783,786,792,799,807,815,821,826,831,836,840,845,849,852,855,860,865,869,873,878,883,887,892,894,897,902,905,908,911,914,917,920,922,924,928,931,935,940,947,954,958,963,967,972,978,983,989,995,1001,1009,1015,1021,1028,1033,1040,1048,1055,1062,1068,1073,1078,1085,1092,1098,1105,1111,1117,1123,1129,1134,1141,1149,1157,1163,1171,1178,1185,1192,1198,1201,1207,1211,1216,1221,1227,1233,1238,1243,1248,1252,1257,1264,1268,1273,1278,1281,1286,1290,1293,1296,1299,1302,1309,1317,1321,1325,1328,1331,1335,1338,1343,1349,1351,1354,1356,1358,1361,1365,1369,1372,1375,1379,1383,1390,1396,1401,1407,1413,1417,1422,1426,1431,1435,1441,1445,1448,1454,1459,1465,1470,1474,1477,1485,1490,1494,1498,1502,1508,1514,1520,1524,1527,1532,1538,1542,1548,1551,1554,1557,1560,1564,1569,1574,1579,1583,1586,1590,1595,1600,1604,1607,1612,1616,1620,1624,1629,1631,1635,1639,1644,1647,1651,1657,1661,1664,1667,1672,1675,1678,1681,1685,1688,1692,1697,1701,1706,1712,1719,1724,1730,1735,1741,1745,1749,1753,1761,1766,1772,1775,1778,1781,1784,1786,1789,1792,1797,1800,1804,1808,1812,1818,1822,1827,1831,1837,1840,1845,1848,1851,1854,1858,1863,1866,1871,1874,1877,1882,1886,1889,1894,1899,1904,1909,1915,1918,1923,1929,1932,1936,1941,1946,1951,1957,1963,1968,1974,1977,1982,1988,1993,1996,2000,2007,2011,2014,2018,2022,2028,2032,2039,2044,2048,2051,2054,2057,2062,2067,2071,2075,2078,2082,2087,2094,2098,2101,2104,2108,2113,2117,2124],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},100,32.4817,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":17,"volume":185,"transactions":186,"vwap":187},"2026-10-01",32.3199,32.365,32.23,0.0414,20108,94,32.3152,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",32.39,32.4694,32.3186,-0.0214,-0.07,6929,59,32.4121,{"date":199,"open":200,"high":16,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":186,"vwap":206},"2026-09-29",32.358,32.2834,32.34,-0.0062,-0.02,20094,32.3271,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",32.415,32.42,32.3462,-0.1549,-0.48,16409,82,32.3724,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",32.37,32.5011,32.3671,0.1111,0.34,4464,60,32.4319,{"date":228,"open":229,"high":230,"low":231,"close":190,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",32.345,32.409,32.29,0.0016,0,5512,227,32.3553,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",32.47,32.485,32.3504,32.3884,-0.1605,-0.49,9812,73,32.4124,{"date":249,"open":13,"high":20,"low":13,"close":250,"change":251,"percent_change":204,"volume":252,"transactions":253,"vwap":254},"2026-09-22",32.5489,-0.0051,11363,137,32.5589,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":97,"volume":262,"transactions":263,"vwap":264},"2026-09-21",32.385,32.57,32.3716,32.554,0.3247,12352,87,32.4517,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",32.17,32.2293,32.145,0.0226,0.07,8775,83,32.1747,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",32.155,32.2196,32.14,32.2067,0.2167,0.68,26662,122,32.1827,{"date":287,"open":279,"high":267,"low":288,"close":289,"change":107,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",31.88,31.99,-0.03,10633,76,32.0293,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",32.12,32,-0.1757,-0.55,10556,88,32.0588,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",32.1461,32.2187,32.095,32.1757,-0.0843,-0.26,36158,126,32.1741,{"date":315,"open":316,"high":317,"low":183,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",32.2899,32.3,32.26,0.1902,0.59,9668,89,32.2657,{"date":325,"open":326,"high":296,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",32.1,32.06,32.0698,-0.1353,-0.42,10997,90,32.0959,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",32.2301,32.24,32.18,32.2051,-0.0874,-0.27,9642,80,32.2101,{"date":346,"open":317,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",32.3499,32.2925,-0.1229,-0.38,9386,74,32.3178,{"date":355,"open":209,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",32.44,32.41,32.4154,-0.0642,-0.2,5003,64,32.4173,{"date":365,"open":16,"high":366,"low":367,"close":368,"change":369,"percent_change":282,"volume":370,"transactions":371,"vwap":372},"2026-09-03",32.51,32.3599,32.4796,0.2196,19354,114,32.481,{"date":374,"open":375,"high":231,"low":375,"close":318,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",32.2338,0.1164,0.36,6697,85,32.2574,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":299,"volume":388,"transactions":389,"vwap":390},"2026-09-01",32.19,32.21,32.13,32.1436,-0.1764,8245,67,32.153,{"date":392,"open":393,"high":394,"low":337,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":273,"vwap":398},"2026-08-31",32.32,32.3209,-0.05,-0.15,6062,32.2796,{"date":400,"open":239,"high":13,"low":401,"close":219,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",32.3201,-0.0189,-0.06,12168.811,57,32.3855,{"date":408,"open":219,"high":409,"low":16,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",32.43,32.3889,0.1318,0.41,7878,71,32.3887,{"date":417,"open":337,"high":231,"low":344,"close":418,"change":419,"percent_change":194,"volume":420,"transactions":421,"vwap":422},"2026-08-26",32.2571,-0.0229,7572.038,81,32.261,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":117,"percent_change":126,"volume":428,"transactions":429,"vwap":430},"2026-08-25",32.25,32.28,32.2,5916,144,32.2403,{"date":432,"open":383,"high":183,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",32.03,-0.23,-0.71,14506,110,32.1882,{"date":440,"open":441,"high":426,"low":427,"close":318,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",32.215,0.09,0.28,7474,161,32.2434,{"date":448,"open":449,"high":449,"low":267,"close":267,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",32.325,-0.1387,-0.43,8120,69,32.2189,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",32.2761,32.3749,32.3087,0.0087,0.03,23760,86,32.3543,{"date":466,"open":393,"high":393,"low":318,"close":317,"change":467,"percent_change":468,"volume":469,"transactions":263,"vwap":470},"2026-08-18",-0.1,-0.31,14719,32.2924,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":360,"volume":477,"transactions":421,"vwap":478},"2026-08-17",32.45,32.48,32.4,-0.0655,4694,32.4483,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",32.515,32.5337,32.4339,32.4655,-0.0445,-0.14,7294,48,32.4721,{"date":491,"open":492,"high":493,"low":492,"close":366,"change":494,"percent_change":223,"volume":495,"transactions":496,"vwap":497},"2026-08-13",32.38,32.53,0.11,36112,93,32.4685,{"date":499,"open":500,"high":210,"low":500,"close":475,"change":494,"percent_change":223,"volume":501,"transactions":437,"vwap":502},"2026-08-12",32.3401,11380,32.3882,{"date":504,"open":210,"high":210,"low":231,"close":231,"change":505,"percent_change":434,"volume":506,"transactions":507,"vwap":508},"2026-08-11",-0.0757,10594,77,32.3491,{"date":510,"open":409,"high":356,"low":202,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":389,"vwap":515},"2026-08-10",32.3657,-0.0143,-0.04,13766,32.3813,{"date":517,"open":409,"high":409,"low":518,"close":492,"change":519,"percent_change":377,"volume":520,"transactions":521,"vwap":522},"2026-08-07",32.33,0.1152,6462,65,32.3678,{"date":524,"open":317,"high":317,"low":425,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":225,"vwap":529},"2026-08-06",32.2648,-0.0552,-0.17,10223,32.2702,{"date":531,"open":317,"high":532,"low":317,"close":393,"change":17,"percent_change":18,"volume":533,"transactions":186,"vwap":534},"2026-08-05",32.4499,12980,32.3693,{"date":536,"open":296,"high":219,"low":296,"close":383,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",0.1915,0.6,22074,98,32.246,{"date":543,"open":544,"high":297,"low":545,"close":546,"change":547,"percent_change":126,"volume":548,"transactions":246,"vwap":549},"2026-08-03",31.89,31.8,31.9985,0.2485,15777,31.973,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":141,"volume":556,"transactions":437,"vwap":557},"2026-07-31",31.605,31.75,31.48,0.12,15768,31.6607,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":437,"vwap":567},"2026-07-30",31.475,31.78,31.405,31.63,0.387,1.24,20593,31.5526,{"date":569,"open":554,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",31.59,31.243,-0.3261,-1.03,7775,127,31.4258,{"date":578,"open":554,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",31.61,31.45,31.5691,0.0591,0.19,11729,92,31.5596,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":322,"vwap":595},"2026-07-27",31.52,31.4201,31.51,0.0435,0.14,4953,31.4759,{"date":597,"open":554,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":507,"vwap":603},"2026-07-24",31.62,31.4665,0.0262,0.08,9009,31.5507,{"date":605,"open":606,"high":591,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",31.505,31.399,31.4403,-0.2297,-0.73,23810,111,31.445,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":379,"vwap":622},"2026-07-22",31.688,31.77,31.67,-0.08,-0.25,9512,31.7344,{"date":624,"open":625,"high":553,"low":626,"close":553,"change":583,"percent_change":538,"volume":627,"transactions":507,"vwap":628},"2026-07-21",31.65,31.64,15951,31.713,{"date":630,"open":625,"high":631,"low":632,"close":632,"change":633,"percent_change":17,"volume":634,"transactions":635,"vwap":636},"2026-07-20",31.7,31.56,0.04,5284,152,31.6373,{"date":638,"open":639,"high":640,"low":639,"close":589,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-17",31.46,31.69,-0.28,-0.88,24664,123,31.6024,{"date":647,"open":648,"high":649,"low":650,"close":545,"change":651,"percent_change":434,"volume":652,"transactions":292,"vwap":653},"2026-07-16",31.8384,31.87,31.715,-0.0739,20529,31.7892,{"date":655,"open":656,"high":288,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":389,"vwap":662},"2026-07-15",31.85,31.76,31.8739,0.0639,0.2,4626,31.8359,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":186,"vwap":672},"2026-07-14",31.7999,31.84,31.7689,31.81,0.0989,0.31,9025,31.8015,{"date":674,"open":668,"high":668,"low":631,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-13",31.7111,-0.1289,-0.4,9408,55,31.7232,{"date":682,"open":683,"high":288,"low":545,"close":666,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":666},"2026-07-10",31.83,0.05,0.16,10100,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":583,"percent_change":538,"volume":692,"transactions":9,"vwap":690},"2026-07-09",31.695,31.79,31.66,9300,{"date":694,"open":695,"high":563,"low":554,"close":696,"change":619,"percent_change":620,"volume":697,"transactions":9,"vwap":696},"2026-07-08",31.575,31.6,17000,{"date":699,"open":598,"high":700,"low":598,"close":701,"change":702,"percent_change":620,"volume":703,"transactions":9,"vwap":701},"2026-07-07",31.72,31.68,-0.078,1334100,{"date":705,"open":657,"high":657,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",31.731,31.758,0.166,0.53,2200,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":513,"volume":717,"transactions":9,"vwap":715},"2026-07-02",31.73,31.5,31.592,-0.013,14000,{"date":719,"open":691,"high":700,"low":720,"close":552,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":552},"2026-07-01",31.53,-0.075,-0.24,12300,{"date":725,"open":726,"high":701,"low":727,"close":701,"change":728,"percent_change":320,"volume":729,"transactions":9,"vwap":701},"2026-06-30",31.57,31.555,0.187,25200,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",31.32,31.54,31.493,1.493,4.98,14900,{"date":739,"open":732,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",31.39,30,-1.31,-4.18,80400,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":461,"volume":751,"transactions":9,"vwap":749},"2026-06-25",31.43,31.265,31.31,0.01,5100,{"date":753,"open":754,"high":554,"low":755,"close":756,"change":757,"percent_change":396,"volume":758,"transactions":9,"vwap":756},"2026-06-24",31.41,31.28,31.3,-0.048,7600,{"date":760,"open":761,"high":747,"low":749,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-23",31.38,31.348,-0.242,-0.77,34100,{"date":767,"open":713,"high":713,"low":768,"close":570,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":570},"2026-06-22",31.49,-0.065,-0.21,15800,{"date":773,"open":579,"high":691,"low":570,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-18",31.655,0.235,0.75,5700,{"date":779,"open":700,"high":700,"low":780,"close":781,"change":641,"percent_change":642,"volume":782,"transactions":9,"vwap":781},"2026-06-17",31.4,31.42,13300,{"date":784,"open":561,"high":561,"low":631,"close":631,"change":721,"percent_change":722,"volume":785,"transactions":9,"vwap":631},"2026-06-16",7200,{"date":787,"open":657,"high":668,"low":788,"close":789,"change":790,"percent_change":791,"volume":777,"transactions":9,"vwap":789},"2026-06-15",31.735,31.775,0.327,1.04,{"date":793,"open":754,"high":606,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",31.36,31.448,0.093,0.3,7000,{"date":800,"open":801,"high":754,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",31.15,31.059999,31.355,0.325,1.05,11700,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",31.29,31.34,31.030001,-0.267,-0.85,13400,{"date":816,"open":720,"high":720,"low":817,"close":818,"change":819,"percent_change":434,"volume":820,"transactions":9,"vwap":818},"2026-06-09",31.02,31.297,-0.071,7300,{"date":822,"open":781,"high":768,"low":823,"close":823,"change":824,"percent_change":442,"volume":825,"transactions":9,"vwap":823},"2026-06-08",31.368,0.028,9600,{"date":827,"open":552,"high":828,"low":732,"close":810,"change":213,"percent_change":829,"volume":830,"transactions":9,"vwap":810},"2026-06-05",31.625,-1.51,109700,{"date":832,"open":553,"high":683,"low":640,"close":833,"change":271,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-04",31.82,0.22,18400,{"date":837,"open":666,"high":666,"low":838,"close":553,"change":467,"percent_change":468,"volume":839,"transactions":9,"vwap":553},"2026-06-03",31.74,17700,{"date":841,"open":842,"high":843,"low":666,"close":656,"change":233,"percent_change":233,"volume":844,"transactions":9,"vwap":656},"2026-06-02",31.845,31.86,45400,{"date":846,"open":617,"high":843,"low":847,"close":656,"change":684,"percent_change":685,"volume":848,"transactions":9,"vwap":656},"2026-06-01",31.755,52500,{"date":850,"open":561,"high":668,"low":657,"close":545,"change":750,"percent_change":461,"volume":851,"transactions":9,"vwap":545},"2026-05-29",31600,{"date":853,"open":617,"high":690,"low":617,"close":690,"change":854,"percent_change":601,"volume":782,"transactions":9,"vwap":690},"2026-05-28",0.025,{"date":856,"open":561,"high":561,"low":847,"close":857,"change":858,"percent_change":395,"volume":859,"transactions":9,"vwap":857},"2026-05-27",31.765,-0.015,4000,{"date":861,"open":838,"high":690,"low":838,"close":561,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":561},"2026-05-26",0.17,0.54,26300,{"date":866,"open":847,"high":561,"low":579,"close":579,"change":867,"percent_change":102,"volume":868,"transactions":9,"vwap":579},"2026-05-22",0.02,38400,{"date":870,"open":657,"high":657,"low":570,"close":570,"change":871,"percent_change":244,"volume":872,"transactions":9,"vwap":570},"2026-05-21",-0.155,4900,{"date":874,"open":838,"high":553,"low":838,"close":875,"change":876,"percent_change":461,"volume":877,"transactions":9,"vwap":875},"2026-05-20",31.745,0.009,12400,{"date":879,"open":838,"high":553,"low":713,"close":880,"change":881,"percent_change":867,"volume":882,"transactions":9,"vwap":880},"2026-05-19",31.736,0.006,1600,{"date":884,"open":713,"high":713,"low":713,"close":713,"change":885,"percent_change":867,"volume":886,"transactions":9,"vwap":713},"2026-05-18",0.005,200,{"date":888,"open":700,"high":713,"low":631,"close":889,"change":890,"percent_change":204,"volume":891,"transactions":9,"vwap":889},"2026-05-15",31.725,-0.005,3400,{"date":893,"open":640,"high":713,"low":640,"close":713,"change":854,"percent_change":601,"volume":859,"transactions":9,"vwap":713},"2026-05-14",{"date":895,"open":700,"high":713,"low":896,"close":896,"change":750,"percent_change":461,"volume":710,"transactions":9,"vwap":896},"2026-05-13",31.705,{"date":898,"open":631,"high":700,"low":899,"close":689,"change":900,"percent_change":684,"volume":901,"transactions":9,"vwap":689},"2026-05-12",31.685,0.015,55700,{"date":903,"open":904,"high":904,"low":691,"close":701,"change":461,"percent_change":442,"volume":814,"transactions":9,"vwap":701},"2026-05-11",31.71,{"date":906,"open":691,"high":631,"low":625,"close":625,"change":107,"percent_change":290,"volume":907,"transactions":9,"vwap":625},"2026-05-08",53400,{"date":909,"open":625,"high":910,"low":625,"close":691,"change":750,"percent_change":461,"volume":782,"transactions":9,"vwap":691},"2026-05-07",31.665,{"date":912,"open":774,"high":691,"low":625,"close":625,"change":461,"percent_change":442,"volume":913,"transactions":9,"vwap":625},"2026-05-06",1200,{"date":915,"open":563,"high":563,"low":579,"close":598,"change":750,"percent_change":461,"volume":916,"transactions":9,"vwap":598},"2026-05-05",4700,{"date":918,"open":598,"high":598,"low":726,"close":579,"change":633,"percent_change":17,"volume":919,"transactions":9,"vwap":579},"2026-05-04",1900,{"date":921,"open":696,"high":579,"low":726,"close":726,"change":890,"percent_change":204,"volume":785,"transactions":9,"vwap":726},"2026-05-01",{"date":923,"open":632,"high":570,"low":733,"close":695,"change":102,"percent_change":583,"volume":891,"transactions":9,"vwap":695},"2026-04-30",{"date":925,"open":589,"high":720,"low":926,"close":926,"change":233,"percent_change":233,"volume":927,"transactions":9,"vwap":926},"2026-04-29",31.515,3900,{"date":929,"open":591,"high":720,"low":714,"close":926,"change":890,"percent_change":204,"volume":930,"transactions":9,"vwap":926},"2026-04-28",17400,{"date":932,"open":714,"high":589,"low":554,"close":589,"change":933,"percent_change":494,"volume":934,"transactions":9,"vwap":589},"2026-04-27",0.035,7700,{"date":936,"open":747,"high":714,"low":747,"close":937,"change":938,"percent_change":862,"volume":939,"transactions":9,"vwap":937},"2026-04-24",31.485,0.054,6000,{"date":941,"open":942,"high":942,"low":761,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-23",31.44,31.431,-0.034,-0.11,2600,{"date":948,"open":949,"high":949,"low":781,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-22",31.47,31.465,0.105,0.33,6300,{"date":955,"open":781,"high":781,"low":794,"close":794,"change":956,"percent_change":770,"volume":957,"transactions":9,"vwap":794},"2026-04-21",-0.067,3300,{"date":959,"open":781,"high":747,"low":781,"close":960,"change":961,"percent_change":194,"volume":962,"transactions":9,"vwap":960},"2026-04-20",31.427,-0.023,3800,{"date":964,"open":639,"high":639,"low":580,"close":580,"change":965,"percent_change":966,"volume":946,"transactions":9,"vwap":580},"2026-04-17",0.073,0.23,{"date":968,"open":969,"high":780,"low":810,"close":970,"change":854,"percent_change":601,"volume":971,"transactions":9,"vwap":970},"2026-04-16",31.35,31.377,15500,{"date":973,"open":969,"high":794,"low":810,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-15",31.352,0.056,0.18,15100,{"date":979,"open":749,"high":749,"low":755,"close":980,"change":442,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-14",31.296,0.29,3700,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":17,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-13",31.084999,31.206,0.42,2500,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":204,"volume":994,"transactions":9,"vwap":992},"2026-04-10",31.1,31.076,-0.006,3200,{"date":996,"open":802,"high":997,"low":802,"close":998,"change":999,"percent_change":146,"volume":1000,"transactions":9,"vwap":998},"2026-04-09",31.11,31.082001,0.107,7800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":882,"transactions":9,"vwap":1006},"2026-04-08",30.96,30.985,30.94,30.975,0.396,1.3,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":513,"volume":1014,"transactions":9,"vwap":1012},"2026-04-07",30.41,30.579,-0.011,17900,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":117,"volume":1020,"transactions":9,"vwap":1017},"2026-04-06",30.59,30.55,0.077,2300,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":862,"volume":1027,"transactions":9,"vwap":1025},"2026-04-02",30.52,30.47,30.513,0.053,2400,{"date":1029,"open":1030,"high":1017,"low":1030,"close":1031,"change":1032,"percent_change":18,"volume":1020,"transactions":9,"vwap":1031},"2026-04-01",30.45,30.46,0.122,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-31",30.25,30.338,0.512,1.72,7500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-30",29.98,29.99,29.826,-0.049,-0.16,1400,{"date":1049,"open":1042,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-27",30.049999,29.875,-0.292,-0.97,9100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-26",30.23,30.167,-0.287,-0.94,3100,{"date":1063,"open":1064,"high":1064,"low":1030,"close":1065,"change":1066,"percent_change":136,"volume":1067,"transactions":9,"vwap":1065},"2026-03-25",30.515,30.454,0.097,2700,{"date":1069,"open":1070,"high":1011,"low":1070,"close":1071,"change":819,"percent_change":434,"volume":1072,"transactions":9,"vwap":1071},"2026-03-24",30.33,30.357,4600,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":776,"volume":988,"transactions":9,"vwap":1076},"2026-03-23",30.56,30.428,0.228,{"date":1079,"open":1080,"high":1080,"low":1050,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-20",30.31,30.2,-0.255,-0.84,3600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":872,"transactions":9,"vwap":1088},"2026-03-19",30.4,30.455,30.37,-0.026,-0.09,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":859,"transactions":9,"vwap":1095},"2026-03-18",30.65,30.481,-0.194,-0.63,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":825,"transactions":9,"vwap":1102},"2026-03-17",30.67,30.71,30.675,0.072,0.24,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":994,"transactions":9,"vwap":1108},"2026-03-16",30.61,30.603,0.199,0.65,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":341,"volume":1116,"transactions":9,"vwap":1114},"2026-03-13",30.63,30.404,-0.082,800,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":360,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-12",30.54,30.486,-0.65,3500,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":102,"volume":1128,"transactions":9,"vwap":1126},"2026-03-11",30.68,30.686,0.018,400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":944,"percent_change":945,"volume":882,"transactions":9,"vwap":1133},"2026-03-10",30.7,30.8,30.668,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-09",30.43,30.702,0.153,0.5,5400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-06",30.565,30.605,30.549,-0.186,-0.61,4500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1148,"transactions":9,"vwap":1154},"2026-03-05",30.755,30.785,30.679,30.735,-0.104,-0.34,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":141,"volume":859,"transactions":9,"vwap":1161},"2026-03-04",30.79,30.84,30.839,0.117,{"date":1164,"open":1075,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-03",30.77,30.51,30.722,-0.108,-0.35,8100,{"date":1172,"open":1159,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":271,"volume":1177,"transactions":9,"vwap":1175},"2026-03-02",30.865,30.76,30.83,0.022,72700,{"date":1179,"open":1180,"high":1175,"low":1181,"close":1182,"change":1183,"percent_change":360,"volume":1184,"transactions":9,"vwap":1182},"2026-02-27",30.771,30.75,30.808,-0.061,107100,{"date":1186,"open":1187,"high":1188,"low":1159,"close":1189,"change":1190,"percent_change":1191,"volume":982,"transactions":9,"vwap":1189},"2026-02-26",30.82,30.88,30.869,-0.036,-0.12,{"date":1193,"open":1188,"high":1194,"low":1195,"close":1196,"change":442,"percent_change":981,"volume":1197,"transactions":9,"vwap":1196},"2026-02-25",30.92,30.86,30.905,4200,{"date":1199,"open":1181,"high":1175,"low":1181,"close":1200,"change":1162,"percent_change":141,"volume":957,"transactions":9,"vwap":1200},"2026-02-24",30.815,{"date":1202,"open":1203,"high":1203,"low":1125,"close":1204,"change":1205,"percent_change":244,"volume":1206,"transactions":9,"vwap":1204},"2026-02-23",30.78,30.698,-0.152,9000,{"date":1208,"open":1203,"high":1209,"low":1203,"close":1209,"change":1210,"percent_change":412,"volume":1027,"transactions":9,"vwap":1209},"2026-02-20",30.85,0.125,{"date":1212,"open":1174,"high":1165,"low":1131,"close":1213,"change":1214,"percent_change":641,"volume":1215,"transactions":9,"vwap":1213},"2026-02-19",30.725,-0.085,6700,{"date":1217,"open":1159,"high":1175,"low":1218,"close":1219,"change":1220,"percent_change":952,"volume":798,"transactions":9,"vwap":1219},"2026-02-18",30.74,30.81,0.101,{"date":1222,"open":1223,"high":1174,"low":1113,"close":1224,"change":1225,"percent_change":1226,"volume":785,"transactions":9,"vwap":1224},"2026-02-17",30.69,30.709,0.031,0.1,{"date":1228,"open":1229,"high":1174,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":962,"transactions":9,"vwap":1230},"2026-02-13",30.662,30.678,0.168,0.55,{"date":1234,"open":1195,"high":1195,"low":1166,"close":1166,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1166},"2026-02-12",-0.328,-1.06,7900,{"date":1239,"open":1187,"high":1209,"low":1187,"close":1240,"change":1241,"percent_change":102,"volume":1242,"transactions":9,"vwap":1240},"2026-02-11",30.838,0.017,1100,{"date":1244,"open":1209,"high":1195,"low":1245,"close":1245,"change":1246,"percent_change":619,"volume":1247,"transactions":9,"vwap":1245},"2026-02-10",30.821,-0.024,4100,{"date":1249,"open":1175,"high":1250,"low":1187,"close":1251,"change":271,"percent_change":966,"volume":891,"transactions":9,"vwap":1251},"2026-02-09",30.851,30.845,{"date":1253,"open":1131,"high":1203,"low":1131,"close":1254,"change":1255,"percent_change":33,"volume":1256,"transactions":9,"vwap":1254},"2026-02-06",30.775,0.223,11900,{"date":1258,"open":1259,"high":1260,"low":1018,"close":1261,"change":1262,"percent_change":1263,"volume":785,"transactions":9,"vwap":1261},"2026-02-05",30.6,30.64,30.552,-0.153,-0.5,{"date":1265,"open":1181,"high":1181,"low":1266,"close":1267,"change":757,"percent_change":1046,"volume":1072,"transactions":9,"vwap":1267},"2026-02-04",30.657,30.705,{"date":1269,"open":1159,"high":1159,"low":1181,"close":1270,"change":1271,"percent_change":396,"volume":1272,"transactions":9,"vwap":1270},"2026-02-03",30.753,-0.047,5300,{"date":1274,"open":1175,"high":1275,"low":1132,"close":1132,"change":1276,"percent_change":976,"volume":1277,"transactions":9,"vwap":1132},"2026-02-02",30.859,0.055,21100,{"date":1279,"open":1174,"high":1132,"low":1131,"close":1280,"change":944,"percent_change":945,"volume":1206,"transactions":9,"vwap":1280},"2026-01-30",30.745,{"date":1282,"open":1209,"high":1209,"low":1223,"close":1283,"change":1284,"percent_change":403,"volume":1285,"transactions":9,"vwap":1283},"2026-01-29",30.779,-0.017,14500,{"date":1287,"open":1200,"high":1200,"low":1203,"close":1288,"change":1289,"percent_change":233,"volume":1047,"transactions":9,"vwap":1288},"2026-01-28",30.796,0.001,{"date":1291,"open":1187,"high":1175,"low":1292,"close":1292,"change":867,"percent_change":102,"volume":1084,"transactions":9,"vwap":1292},"2026-01-27",30.795,{"date":1294,"open":1203,"high":1159,"low":1254,"close":1254,"change":684,"percent_change":685,"volume":1295,"transactions":9,"vwap":1254},"2026-01-26",8200,{"date":1297,"open":1101,"high":1174,"low":1101,"close":1213,"change":750,"percent_change":461,"volume":1298,"transactions":9,"vwap":1213},"2026-01-23",12600,{"date":1300,"open":1181,"high":1181,"low":1101,"close":1301,"change":938,"percent_change":976,"volume":1272,"transactions":9,"vwap":1301},"2026-01-22",30.715,{"date":1303,"open":1304,"high":1305,"low":1119,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-21",30.57,30.661,0.156,0.51,1500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-20",30.58,30.62,30.505,-0.216,-0.7,6900,{"date":1318,"open":1301,"high":1174,"low":1301,"close":1319,"change":1320,"percent_change":403,"volume":1072,"transactions":9,"vwap":1319},"2026-01-16",30.721,-0.019,{"date":1322,"open":1218,"high":1181,"low":1223,"close":1218,"change":1323,"percent_change":660,"volume":1324,"transactions":9,"vwap":1218},"2026-01-15",0.062,8800,{"date":1326,"open":1125,"high":1125,"low":1113,"close":1230,"change":1327,"percent_change":360,"volume":1122,"transactions":9,"vwap":1230},"2026-01-14",-0.062,{"date":1329,"open":1181,"high":1181,"low":1301,"close":1218,"change":290,"percent_change":467,"volume":1330,"transactions":9,"vwap":1218},"2026-01-13",14700,{"date":1332,"open":1101,"high":1165,"low":1101,"close":1165,"change":1333,"percent_change":685,"volume":1334,"transactions":9,"vwap":1165},"2026-01-12",0.049,8400,{"date":1336,"open":1223,"high":1218,"low":1223,"close":1319,"change":975,"percent_change":976,"volume":1337,"transactions":9,"vwap":1319},"2026-01-09",8600,{"date":1339,"open":1094,"high":1223,"low":1094,"close":1340,"change":1341,"percent_change":102,"volume":1342,"transactions":9,"vwap":1340},"2026-01-08",30.665,0.019,13500,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1272,"transactions":9,"vwap":1346},"2026-01-07",30.66,30.646,-0.054,-0.18,{"date":1350,"open":1094,"high":1101,"low":1094,"close":1131,"change":684,"percent_change":685,"volume":962,"transactions":9,"vwap":1131},"2026-01-06",{"date":1352,"open":1094,"high":1345,"low":1312,"close":1094,"change":684,"percent_change":685,"volume":1353,"transactions":9,"vwap":1094},"2026-01-05",13700,{"date":1355,"open":1075,"high":1259,"low":1119,"close":1259,"change":461,"percent_change":1226,"volume":957,"transactions":9,"vwap":1259},"2026-01-02",{"date":1357,"open":1311,"high":1259,"low":1304,"close":1304,"change":204,"percent_change":194,"volume":927,"transactions":9,"vwap":1304},"2025-12-31",{"date":1359,"open":1144,"high":1312,"low":1311,"close":1017,"change":233,"percent_change":233,"volume":1360,"transactions":9,"vwap":1017},"2025-12-30",8000,{"date":1362,"open":1017,"high":1107,"low":1363,"close":1017,"change":1364,"percent_change":194,"volume":927,"transactions":9,"vwap":1017},"2025-12-29",30.575,-0.021,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":271,"volume":886,"transactions":9,"vwap":1367},"2025-12-26",30.611,0.021,{"date":1370,"open":1017,"high":1017,"low":1017,"close":1017,"change":900,"percent_change":684,"volume":1371,"transactions":9,"vwap":1017},"2025-12-24",1800,{"date":1373,"open":1374,"high":1259,"low":1023,"close":1363,"change":900,"percent_change":684,"volume":994,"transactions":9,"vwap":1363},"2025-12-23",30.521,{"date":1376,"open":1023,"high":1075,"low":1023,"close":1075,"change":1377,"percent_change":377,"volume":1378,"transactions":9,"vwap":1075},"2025-12-22",0.111,18500,{"date":1380,"open":1011,"high":1024,"low":1011,"close":1381,"change":1382,"percent_change":443,"volume":1072,"transactions":9,"vwap":1381},"2025-12-19",30.449,0.084,{"date":1384,"open":1385,"high":1087,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-18",30.32,30.365,0.145,0.48,12900,{"date":1391,"open":1087,"high":1087,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-17",30.22,-0.138,-0.45,9200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":858,"percent_change":395,"volume":1316,"transactions":9,"vwap":1399},"2025-12-16",30.35,30.358,30.28,{"date":1402,"open":1089,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":750,"volume":1170,"transactions":9,"vwap":1405},"2025-12-15",30.38,30.36,30.373,0.003,{"date":1408,"open":1409,"high":1410,"low":1385,"close":1089,"change":1091,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1089},"2025-12-12",30.451,30.695,-0.3,10900,{"date":1414,"open":1011,"high":1031,"low":1415,"close":1031,"change":461,"percent_change":1226,"volume":1416,"transactions":9,"vwap":1031},"2025-12-11",30.405,8500,{"date":1418,"open":1385,"high":1419,"low":1385,"close":1136,"change":601,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1136},"2025-12-10",30.44,0.26,46200,{"date":1423,"open":1424,"high":1089,"low":1070,"close":1398,"change":1425,"percent_change":601,"volume":1416,"transactions":9,"vwap":1398},"2025-12-09",30.34,0.024,{"date":1427,"open":1031,"high":1031,"low":1428,"close":1429,"change":1430,"percent_change":486,"volume":785,"transactions":9,"vwap":1429},"2025-12-08",30.315,30.326,-0.042,{"date":1432,"open":1398,"high":1403,"low":1398,"close":1433,"change":1127,"percent_change":102,"volume":1434,"transactions":9,"vwap":1433},"2025-12-05",30.368,12800,{"date":1436,"open":1437,"high":1398,"low":1437,"close":1398,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1398},"2025-12-04",30.29,0.045,0.15,315200,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":633,"percent_change":17,"volume":886,"transactions":9,"vwap":1444},"2025-12-03",30.308,30.305,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":633,"percent_change":17,"volume":177,"transactions":9,"vwap":1447},"2025-12-02",30.265,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":403,"volume":1453,"transactions":9,"vwap":1451},"2025-12-01",30.24,30.225,-0.018,900,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":17,"volume":1020,"transactions":9,"vwap":1457},"2025-11-28",30.275,30.243,0.039,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1242,"transactions":9,"vwap":1462},"2025-11-26",30.21,30.204,0.082,0.27,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":494,"percent_change":1469,"volume":1247,"transactions":9,"vwap":1468},"2025-11-25",30.13,30.122,0.37,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":153,"volume":177,"transactions":9,"vwap":1472},"2025-11-24",30.011999,0.221,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1377,"percent_change":1469,"volume":886,"transactions":9,"vwap":1476},"2025-11-21",29.791,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-11-20",29.7,29.78,29.68,-0.167,-0.56,1700,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":933,"percent_change":555,"volume":1489,"transactions":9,"vwap":1488},"2025-11-19",29.83,29.847,500,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":468,"volume":177,"transactions":9,"vwap":1492},"2025-11-18",29.812,-0.092,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":468,"volume":177,"transactions":9,"vwap":1496},"2025-11-17",29.904,-0.094,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1425,"percent_change":601,"volume":1489,"transactions":9,"vwap":1501},"2025-11-14",30.014999,29.998,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":177,"transactions":9,"vwap":1505},"2025-11-13",30.1,29.974,-0.181,-0.6,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":867,"volume":1513,"transactions":9,"vwap":1511},"2025-11-12",30.11,30.155,0.007,3000,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":900,"percent_change":684,"volume":1519,"transactions":9,"vwap":1518},"2025-11-11",30.14,30.16,30.148,2000,{"date":1521,"open":1517,"high":1517,"low":1522,"close":1522,"change":1523,"percent_change":1232,"volume":1242,"transactions":9,"vwap":1522},"2025-11-10",30.133,0.164,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1341,"percent_change":102,"volume":233,"transactions":9,"vwap":1526},"2025-11-07",29.969,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":350,"volume":1027,"transactions":9,"vwap":1530},"2025-11-06",30.01,29.95,-0.114,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":660,"volume":1484,"transactions":9,"vwap":1536},"2025-11-05",30.07,30.094999,30.063999,0.059,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1497,"percent_change":468,"volume":1360,"transactions":9,"vwap":1541},"2025-11-04",30.030001,30.0049992,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1341,"percent_change":102,"volume":1547,"transactions":9,"vwap":1546},"2025-11-03",30.059999,30.12,30.099001,4300,{"date":1549,"open":1544,"high":1504,"low":1544,"close":1550,"change":1241,"percent_change":102,"volume":988,"transactions":9,"vwap":1550},"2025-10-31",30.08,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":702,"percent_change":310,"volume":177,"transactions":9,"vwap":1553},"2025-10-30",30.063,{"date":1555,"open":1540,"high":1556,"low":1540,"close":1556,"change":1045,"percent_change":1046,"volume":177,"transactions":9,"vwap":1556},"2025-10-29",30.141,{"date":1558,"open":1081,"high":1081,"low":1559,"close":1559,"change":824,"percent_change":442,"volume":710,"transactions":9,"vwap":1559},"2025-10-28",30.19,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":271,"percent_change":966,"volume":168,"transactions":9,"vwap":1563},"2025-10-27",30.17,30.162,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":981,"volume":886,"transactions":9,"vwap":1567},"2025-10-24",30.09,30.091999,0.086,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":102,"percent_change":660,"volume":1371,"transactions":9,"vwap":1573},"2025-10-23",29.96,30.040001,30.0060005,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":177,"transactions":9,"vwap":1576},"2025-10-22",29.946,-0.056,-0.19,{"date":1580,"open":1043,"high":1540,"low":1043,"close":1581,"change":1582,"percent_change":750,"volume":1484,"transactions":9,"vwap":1581},"2025-10-21",30.0020008,0.002,{"date":1584,"open":1571,"high":1529,"low":1571,"close":741,"change":1306,"percent_change":1585,"volume":891,"transactions":9,"vwap":741},"2025-10-20",0.52,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":555,"percent_change":18,"volume":886,"transactions":9,"vwap":1589},"2025-10-17",29.76,29.844,{"date":1591,"open":1592,"high":1592,"low":1479,"close":1593,"change":467,"percent_change":1156,"volume":1594,"transactions":9,"vwap":1593},"2025-10-16",29.88,29.724,1300,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":854,"percent_change":601,"volume":1599,"transactions":9,"vwap":1598},"2025-10-15",29.74,29.824,300,{"date":1601,"open":1597,"high":1602,"low":1597,"close":1602,"change":1603,"percent_change":1191,"volume":177,"transactions":9,"vwap":1602},"2025-10-14",29.799,-0.037,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":966,"percent_change":126,"volume":177,"transactions":9,"vwap":1606},"2025-10-13",29.836,{"date":1608,"open":1609,"high":1609,"low":21,"close":21,"change":1610,"percent_change":1611,"volume":1342,"transactions":9,"vwap":21},"2025-10-10",29.92,-0.329,-1.1,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":194,"volume":233,"transactions":9,"vwap":1614},"2025-10-09",29.935,-0.022,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":862,"volume":177,"transactions":9,"vwap":1618},"2025-10-08",29.957,0.052,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":757,"percent_change":1046,"volume":177,"transactions":9,"vwap":1623},"2025-10-07",29.94,29.905,{"date":1625,"open":1530,"high":1626,"low":1530,"close":1627,"change":1628,"percent_change":494,"volume":886,"transactions":9,"vwap":1627},"2025-10-06",29.97,29.953,0.033,{"date":1630,"open":1609,"high":1609,"low":1609,"close":1609,"change":233,"percent_change":233,"volume":177,"transactions":9,"vwap":1609},"2025-10-03",{"date":1632,"open":1633,"high":1609,"low":1633,"close":1609,"change":1634,"percent_change":107,"volume":177,"transactions":9,"vwap":1609},"2025-10-02",29.9,-0.004,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":494,"volume":177,"transactions":9,"vwap":1637},"2025-10-01",29.924,0.032,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":862,"volume":1599,"transactions":9,"vwap":1642},"2025-09-30",29.86,29.892,0.051,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":867,"percent_change":271,"volume":177,"transactions":9,"vwap":1646},"2025-09-29",29.841,{"date":1648,"open":1588,"high":1649,"low":1650,"close":1649,"change":601,"percent_change":1464,"volume":1599,"transactions":9,"vwap":1649},"2025-09-26",29.821,29.75,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":1091,"volume":913,"transactions":9,"vwap":1654},"2025-09-25",29.72,29.741,29.715,-0.027,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":395,"volume":233,"transactions":9,"vwap":1659},"2025-09-24",29.768,-0.014,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1115,"percent_change":341,"volume":177,"transactions":9,"vwap":1663},"2025-09-23",29.782,{"date":1665,"open":1487,"high":1666,"low":1487,"close":1666,"change":1127,"percent_change":102,"volume":1599,"transactions":9,"vwap":1666},"2025-09-22",29.864,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":494,"volume":1599,"transactions":9,"vwap":1670},"2025-09-19",29.81,29.846,0.034,{"date":1673,"open":1669,"high":1492,"low":1674,"close":1492,"change":1438,"percent_change":1439,"volume":913,"transactions":9,"vwap":1492},"2025-09-18",29.79,{"date":1676,"open":1588,"high":1677,"low":1588,"close":1677,"change":233,"percent_change":233,"volume":1599,"transactions":9,"vwap":1677},"2025-09-17",29.767,{"date":1679,"open":1677,"high":1677,"low":1677,"close":1677,"change":1680,"percent_change":395,"volume":177,"transactions":9,"vwap":1677},"2025-09-16",-0.016,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":555,"volume":177,"transactions":9,"vwap":1683},"2025-09-15",29.783,0.036,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1634,"percent_change":107,"volume":233,"transactions":9,"vwap":1687},"2025-09-12",29.747,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":136,"volume":177,"transactions":9,"vwap":1690},"2025-09-11",29.751,0.095,{"date":1693,"open":1481,"high":1481,"low":1694,"close":1695,"change":1696,"percent_change":442,"volume":1489,"transactions":9,"vwap":1695},"2025-09-10",29.65,29.656,0.026,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1225,"percent_change":1226,"volume":886,"transactions":9,"vwap":1700},"2025-09-09",29.6,29.63,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1439,"volume":1128,"transactions":9,"vwap":1704},"2025-09-08",29.609,29.599,0.044,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1452,"percent_change":403,"volume":1711,"transactions":9,"vwap":1710},"2025-09-05",29.59,29.52,29.555,600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1718,"volume":1247,"transactions":9,"vwap":1715},"2025-09-04",29.49,29.573,29.46,0.116,0.39,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":966,"volume":1116,"transactions":9,"vwap":1722},"2025-09-03",29.42,29.457,0.067,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1729,"percent_change":341,"volume":1116,"transactions":9,"vwap":1727},"2025-09-02",29.35,29.39,29.29,-0.079,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":310,"volume":177,"transactions":9,"vwap":1733},"2025-08-29",29.48,29.469,-0.077,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":17,"volume":946,"transactions":9,"vwap":1739},"2025-08-28",29.51,29.57,29.546,0.038,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":17,"volume":233,"transactions":9,"vwap":1743},"2025-08-27",29.508,0.037,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":685,"volume":177,"transactions":9,"vwap":1747},"2025-08-26",29.471,0.047,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":513,"percent_change":486,"volume":1128,"transactions":9,"vwap":1752},"2025-08-25",29.43,29.424,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-08-22",29.34,29.47,29.464,0.253,0.87,10600,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1578,"volume":1594,"transactions":9,"vwap":1764},"2025-08-21",29.25,29.211,-0.057,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1091,"volume":946,"transactions":9,"vwap":1770},"2025-08-20",29.19,29.325,29.268,-0.025,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1729,"percent_change":341,"volume":886,"transactions":9,"vwap":1774},"2025-08-19",29.293,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1425,"percent_change":601,"volume":233,"transactions":9,"vwap":1777},"2025-08-18",29.372,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1430,"percent_change":486,"volume":177,"transactions":9,"vwap":1780},"2025-08-15",29.348,{"date":1782,"open":1783,"high":1727,"low":1783,"close":1727,"change":233,"percent_change":233,"volume":177,"transactions":9,"vwap":1727},"2025-08-14",29.37,{"date":1785,"open":1727,"high":1727,"low":1727,"close":1727,"change":1740,"percent_change":17,"volume":177,"transactions":9,"vwap":1727},"2025-08-13",{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1138,"percent_change":1585,"volume":177,"transactions":9,"vwap":1788},"2025-08-12",29.352,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1090,"percent_change":1091,"volume":177,"transactions":9,"vwap":1791},"2025-08-11",29.199,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":177,"transactions":9,"vwap":1794},"2025-08-08",29.225,0.126,0.43,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1190,"percent_change":1191,"volume":886,"transactions":9,"vwap":1799},"2025-08-07",29.099001,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1718,"volume":233,"transactions":9,"vwap":1802},"2025-08-06",29.135,0.113,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1765,"percent_change":360,"volume":886,"transactions":9,"vwap":1807},"2025-08-05",29.02,29.021999,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":966,"percent_change":1811,"volume":886,"transactions":9,"vwap":1810},"2025-08-04",29.079,0.8,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":177,"transactions":9,"vwap":1815},"2025-08-01",28.89,28.849,-0.197,-0.68,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":396,"volume":177,"transactions":9,"vwap":1820},"2025-07-31",29.046,-0.045,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":290,"percent_change":467,"volume":946,"transactions":9,"vwap":1826},"2025-07-30",29.16,29.07,29.091,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":486,"volume":177,"transactions":9,"vwap":1829},"2025-07-29",29.121,-0.041,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":633,"volume":1453,"transactions":9,"vwap":1834},"2025-07-28",29.14,29.162,29.13,0.012,{"date":1838,"open":1835,"high":1839,"low":1835,"close":1839,"change":975,"percent_change":583,"volume":177,"transactions":9,"vwap":1839},"2025-07-25",29.15,{"date":1841,"open":1842,"high":1835,"low":1825,"close":1843,"change":890,"percent_change":204,"volume":1844,"transactions":9,"vwap":1843},"2025-07-24",29.11,29.094,12500,{"date":1846,"open":1799,"high":1799,"low":1799,"close":1799,"change":1847,"percent_change":223,"volume":177,"transactions":9,"vwap":1799},"2025-07-23",0.099,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1368,"percent_change":271,"volume":177,"transactions":9,"vwap":1850},"2025-07-22",29,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1341,"percent_change":271,"volume":177,"transactions":9,"vwap":1853},"2025-07-21",28.979,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":633,"volume":177,"transactions":9,"vwap":1856},"2025-07-18",28.96,0.011,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":981,"volume":1489,"transactions":9,"vwap":1861},"2025-07-17",28.98,28.949,0.085,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":824,"percent_change":1226,"volume":177,"transactions":9,"vwap":1865},"2025-07-16",28.864,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":310,"volume":988,"transactions":9,"vwap":1869},"2025-07-15",28.87,28.836,-0.074,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1458,"percent_change":593,"volume":886,"transactions":9,"vwap":1873},"2025-07-14",28.91,{"date":1875,"open":1814,"high":1873,"low":1876,"close":1876,"change":944,"percent_change":1191,"volume":1128,"transactions":9,"vwap":1876},"2025-07-11",28.871,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":854,"percent_change":442,"volume":1453,"transactions":9,"vwap":1881},"2025-07-10",28.835,28.92,28.905,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1691,"percent_change":952,"volume":882,"transactions":9,"vwap":1885},"2025-07-09",28.83,28.88,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1744,"percent_change":17,"volume":177,"transactions":9,"vwap":1888},"2025-07-08",28.785,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":177,"transactions":9,"vwap":1891},"2025-07-07",28.748,-0.117,-0.41,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":146,"volume":1599,"transactions":9,"vwap":1897},"2025-07-03",28.9,28.865,0.102,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":684,"percent_change":862,"volume":1599,"transactions":9,"vwap":1903},"2025-07-02",28.768,28.76,28.763,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1320,"percent_change":194,"volume":1116,"transactions":9,"vwap":1908},"2025-07-01",28.652,28.73,28.713,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":601,"percent_change":443,"volume":1308,"transactions":9,"vwap":1914},"2025-06-30",28.69,28.74,28.65,28.732,{"date":1916,"open":1917,"high":1906,"low":1917,"close":1906,"change":1162,"percent_change":412,"volume":919,"transactions":9,"vwap":1906},"2025-06-27",28.54,{"date":1919,"open":1920,"high":1917,"low":1920,"close":1921,"change":1922,"percent_change":834,"volume":1489,"transactions":9,"vwap":1921},"2025-06-26",28.45,28.535,0.063,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":750,"volume":994,"transactions":9,"vwap":1927},"2025-06-25",28.56,28.42,28.472,0.004,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1231,"percent_change":320,"volume":177,"transactions":9,"vwap":1931},"2025-06-24",28.468,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":776,"volume":1711,"transactions":9,"vwap":1934},"2025-06-23",28.3,0.21,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":486,"volume":1020,"transactions":9,"vwap":1939},"2025-06-20",28.12,28.09,-0.039,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1857,"percent_change":633,"volume":1067,"transactions":9,"vwap":1945},"2025-06-18",28.18,28.22,28.129,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":451,"volume":886,"transactions":9,"vwap":1949},"2025-06-17",28.14,28.118,-0.121,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":976,"percent_change":1956,"volume":988,"transactions":9,"vwap":1955},"2025-06-16",28.24,28.31,28.239,0.64,{"date":1958,"open":1948,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":886,"transactions":9,"vwap":1960},"2025-06-13",28.15,28.059,-0.226,-0.8,{"date":1964,"open":1965,"high":1954,"low":1966,"close":1967,"change":938,"percent_change":583,"volume":1237,"transactions":9,"vwap":1967},"2025-06-12",28.29,28.27,28.285,{"date":1969,"open":1934,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":770,"volume":1334,"transactions":9,"vwap":1972},"2025-06-11",28.33,28.23,28.231,-0.059,{"date":1975,"open":1944,"high":1965,"low":1944,"close":1965,"change":1976,"percent_change":1469,"volume":891,"transactions":9,"vwap":1965},"2025-06-10",0.104,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":461,"volume":988,"transactions":9,"vwap":1980},"2025-06-09",28.19,28.186,0.008,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1231,"percent_change":538,"volume":1987,"transactions":9,"vwap":1986},"2025-06-06",28.17,28.2,28.178,2800,{"date":1989,"open":1990,"high":1959,"low":1991,"close":1991,"change":1992,"percent_change":1169,"volume":1122,"transactions":9,"vwap":1991},"2025-06-05",28.11,28.01,-0.097,{"date":1994,"open":1948,"high":1959,"low":1995,"close":1995,"change":1512,"percent_change":867,"volume":1308,"transactions":9,"vwap":1995},"2025-06-04",28.107,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":146,"volume":177,"transactions":9,"vwap":1998},"2025-06-03",28.1,0.098,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":136,"volume":2006,"transactions":9,"vwap":2003},"2025-06-02",27.92,28.0020008,27.86,0.088,26800,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":1744,"percent_change":17,"volume":886,"transactions":9,"vwap":2010},"2025-05-30",27.79,27.914,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1691,"percent_change":223,"volume":177,"transactions":9,"vwap":2013},"2025-05-29",27.877,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":213,"volume":233,"transactions":9,"vwap":2016},"2025-05-28",27.782,-0.135,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":709,"percent_change":2021,"volume":177,"transactions":9,"vwap":2020},"2025-05-27",27.917,1.94,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":177,"transactions":9,"vwap":2025},"2025-05-23",27.42,27.387,-0.176,-0.64,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":1364,"percent_change":619,"volume":1308,"transactions":9,"vwap":2031},"2025-05-22",27.67,27.563,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":350,"percent_change":2038,"volume":1489,"transactions":9,"vwap":2037},"2025-05-21",27.85,27.91,27.54,27.584,-1.36,{"date":2040,"open":2003,"high":2003,"low":2041,"close":2042,"change":2043,"percent_change":1411,"volume":1247,"transactions":9,"vwap":2042},"2025-05-20",27.88,27.964,-0.084,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":461,"percent_change":494,"volume":168,"transactions":9,"vwap":2047},"2025-05-19",28.059999,28.048,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":976,"percent_change":1110,"volume":233,"transactions":9,"vwap":2050},"2025-05-16",28.018,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":1691,"percent_change":223,"volume":233,"transactions":9,"vwap":2053},"2025-05-15",27.838,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":1836,"percent_change":633,"volume":177,"transactions":9,"vwap":2056},"2025-05-14",27.743,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":126,"volume":988,"transactions":9,"vwap":2060},"2025-05-13",27.82,27.731,0.215,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":233,"transactions":9,"vwap":2064},"2025-05-12",27.516,0.76,2.84,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1191,"volume":233,"transactions":9,"vwap":2069},"2025-05-09",26.756,-0.031,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":1307,"volume":233,"transactions":9,"vwap":2073},"2025-05-08",26.787,0.135,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":1276,"percent_change":1935,"volume":233,"transactions":9,"vwap":2077},"2025-05-07",26.652,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1483,"volume":233,"transactions":9,"vwap":2080},"2025-05-06",26.597,-0.149,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":233,"transactions":9,"vwap":2084},"2025-05-05",26.746,-0.159,-0.59,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":2093,"volume":1140,"transactions":9,"vwap":2090},"2025-05-02",26.72,26.905,26.71,0.315,1.18,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":1210,"percent_change":2097,"volume":233,"transactions":9,"vwap":2096},"2025-05-01",26.59,0.47,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1740,"percent_change":593,"volume":233,"transactions":9,"vwap":2100},"2025-04-30",26.465,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":999,"percent_change":412,"volume":233,"transactions":9,"vwap":2103},"2025-04-29",26.427,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":684,"volume":233,"transactions":9,"vwap":2106},"2025-04-28",26.32,0.013,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":233,"transactions":9,"vwap":2110},"2025-04-25",26.307,0.115,0.44,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":565,"volume":233,"transactions":9,"vwap":2115},"2025-04-24",26.192,0.321,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":962,"transactions":9,"vwap":2121},"2025-04-23",26.02,26.1,25.871,0.273,1.07,{"date":174,"open":170,"high":170,"low":170,"close":170,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":170}]