[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNZ":3,"homepage-market-summary":28,"stock-historical-JUNZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JUNZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TrueShares Structured Outcome (June) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0926,0.75104,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},35.89,36.01,35.7612,0.1288,0.36,990,36.27,30.542,2579.255766828,93.4,1089,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.431,2516,918213.941707,30.37,"2025-04-22",[180,183,192,200,209,217,227,236,244,250,256,261,270,279,288,299,307,316,324,334,342,351,357,365,372,380,388,395,405,412,422,430,438,445,453,463,470,478,484,492,500,505,513,521,531,540,548,557,565,575,583,590,595,601,608,615,623,632,639,645,650,656,662,667,673,681,687,692,699,707,712,718,725,731,737,742,746,752,756,763,768,772,779,786,792,797,803,810,814,821,826,831,838,843,850,857,861,868,874,879,883,888,892,897,902,908,914,920,926,931,936,941,946,950,956,960,964,969,974,978,982,987,991,997,1002,1008,1014,1018,1025,1030,1033,1038,1043,1049,1054,1059,1064,1068,1074,1078,1084,1090,1097,1103,1109,1112,1117,1122,1126,1131,1139,1144,1147,1153,1159,1165,1170,1174,1178,1185,1189,1193,1197,1200,1204,1209,1213,1220,1225,1231,1235,1239,1244,1249,1252,1256,1262,1267,1273,1277,1285,1289,1292,1296,1301,1305,1310,1314,1318,1325,1331,1336,1340,1342,1347,1353,1357,1360,1364,1369,1372,1376,1380,1385,1389,1393,1397,1402,1407,1412,1417,1423,1428,1431,1436,1440,1444,1449,1453,1458,1463,1467,1471,1475,1479,1483,1486,1491,1494,1498,1505,1509,1513,1519,1524,1528,1531,1534,1538,1542,1545,1549,1555,1559,1565,1570,1574,1579,1583,1587,1591,1595,1601,1607,1612,1616,1620,1624,1627,1631,1634,1637,1642,1647,1651,1655,1659,1664,1668,1673,1677,1682,1687,1691,1697,1700,1706,1710,1714,1719,1723,1728,1732,1736,1740,1744,1747,1751,1755,1759,1763,1766,1772,1779,1784,1792,1796,1799,1803,1807,1811,1814,1818,1823,1827,1832,1838,1843,1850,1854,1857,1865,1869,1872,1876,1881,1884,1890,1894,1898,1902,1907,1912,1917,1921,1926,1930,1933,1937,1940,1944,1948,1952,1956,1961,1964,1971,1979,1986,1989,1993,1998,2002,2006,2011,2015,2020,2026,2033,2037,2041,2047,2051,2057,2061,2065,2069,2075,2081,2087,2092,2098,2102,2107,2111],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},32,35.9485,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",34.11,35.78,0.0164,0.05,35226.574,177,35.6793,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",35.7448,-0.0172,-0.05,17.574,16,35.6991,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",35.76,35.762,-0.0429,-0.12,418.574,21,35.7705,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",35.8049,-0.2157,-0.6,13.574,14,35.8678,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",36.03,35.97,36.0206,0.1316,0.37,870.574,20,36.0098,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":225,"vwap":235},"2026-09-24",35.87,35.92,35.889,-0.0463,-0.13,756.574,35.9023,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",35.9353,-0.1966,-0.54,14.574,15,35.9885,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":241,"transactions":242,"vwap":249},"2026-09-22",36.1319,0.0074,0.02,36.1295,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":241,"transactions":242,"vwap":255},"2026-09-21",36.1245,0.4448,1.25,35.9037,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":-6,"volume":241,"transactions":242,"vwap":260},"2026-09-18",35.6797,-0.0002,35.6481,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",35.66,35.6799,0.3249,0.92,282.574,17,35.6492,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",35.58,35.355,-0.1258,-0.35,1158.165,24,35.5705,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",35.52,35.4808,-0.1291,-0.36,194.574,19,35.5376,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",35.63,35.68,35.55,35.6099,-0.137,-0.38,472.602,30,35.6019,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":198,"vwap":306},"2026-09-11",35.81,35.7469,0.2268,0.64,117.574,35.8059,{"date":308,"open":309,"high":272,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":181,"vwap":315},"2026-09-10",35.56,35.5,35.5201,-0.165,-0.46,2880.574,35.5398,{"date":317,"open":202,"high":202,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",35.6851,-0.1086,-0.3,522.574,50,35.7343,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",35.9,35.91,35.7937,-0.1607,-0.45,851.574,71,35.8855,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":286,"vwap":341},"2026-09-04",35.96,35.9544,-0.1012,-0.28,195.574,35.9579,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":63,"vwap":350},"2026-09-03",36.09,36.11,36.0556,0.2854,0.8,1159.574,36.0893,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":241,"transactions":242,"vwap":356},"2026-09-02",35.7702,0.1454,0.41,35.7091,{"date":358,"open":202,"high":202,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",35.6248,-0.2229,-0.62,22168.574,118,35.7431,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":198,"vwap":371},"2026-08-31",35.8477,-0.0929,-0.26,15.574,35.778,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",35.9406,-0.0644,-0.18,80.574,18,35.9743,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",36.005,0.1791,0.5,563.574,72,36.0219,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":286,"vwap":394},"2026-08-26",35.8259,0.0147,0.04,15.5729,35.8063,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",35.75,35.85,35.8112,0.0802,0.22,1773.605807,33,35.8024,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":268,"vwap":408},"2026-08-24",35.74,35.731,-0.0912,-0.25,287.574,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":223,"volume":419,"transactions":420,"vwap":421},"2026-08-21",35.86,35.88,35.8,35.8222,0.1327,5220.574,65,35.8604,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":268,"vwap":429},"2026-08-20",35.84,35.6895,-0.2196,-0.61,367.574,35.8309,{"date":431,"open":220,"high":220,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",35.9091,0.0351,0.1,1079.574,54,35.9682,{"date":439,"open":230,"high":230,"low":414,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":322,"vwap":444},"2026-08-18",35.874,-0.1976,-0.55,1719.574,35.892,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",36.0716,-0.1206,-0.33,1054.574,63,36.1302,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",36.18,36.1922,36.16,-0.059,-0.16,939.574,45,36.1914,{"date":464,"open":23,"high":23,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":225,"vwap":469},"2026-08-13",36.2512,0.1843,0.51,276.574,36.2617,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":268,"vwap":477},"2026-08-12",36.06,36.0669,0.0814,0.23,962.574,36.0596,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":369,"volume":482,"transactions":268,"vwap":483},"2026-08-11",35.9855,-0.0939,41.574,36.0392,{"date":485,"open":486,"high":486,"low":219,"close":487,"change":488,"percent_change":-6,"volume":489,"transactions":490,"vwap":491},"2026-08-10",36.12,36.0794,-0.0017,2548.574,41,36.0475,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",36.0811,0.1586,0.44,776.574,81,36.0822,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":339,"volume":241,"transactions":215,"vwap":504},"2026-08-06",35.9225,-0.1006,35.9831,{"date":506,"open":507,"high":507,"low":18,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":225,"vwap":512},"2026-08-05",36.26,36.0231,-0.0239,-0.07,384.574,36.0874,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":277,"vwap":520},"2026-08-04",35.65,36.047,0.457,1.28,1708.574,35.9024,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",35.43,35.59,35.39,0.3776,1.07,45382.574,170,35.4792,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",34.97,35.2124,0.2058,0.59,364.574,28,35.0448,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",35.0066,0.4214,1.22,12.574,13,34.8366,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":297,"vwap":556},"2026-07-29",34.77,34.82,34.5852,-0.3937,-1.13,680.574,34.8069,{"date":558,"open":559,"high":559,"low":533,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":461,"vwap":564},"2026-07-28",34.98,34.9789,0.0738,0.21,1580.574,34.9888,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",34.88,34.9051,34.84,0.012,0.03,1418.574,37,34.8494,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":196,"volume":581,"transactions":378,"vwap":582},"2026-07-24",34.95,34.85,34.8931,-0.0169,299.574,34.9235,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":286,"vwap":589},"2026-07-23",34.91,-0.2891,-0.82,1227.574,34.9066,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":510,"volume":370,"transactions":215,"vwap":594},"2026-07-22",35.1991,-0.0259,35.1884,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":214,"transactions":215,"vwap":600},"2026-07-21",35.225,0.1981,0.57,35.1428,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":198,"vwap":607},"2026-07-20",35.0269,-0.0535,-0.15,132.574,35.1067,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":198,"vwap":614},"2026-07-17",35.0804,-0.2254,-0.64,40.574,35.108,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":442,"volume":621,"transactions":63,"vwap":622},"2026-07-16",35.4,35.3,35.3058,-0.1941,413.574,35.318,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-15",35.42,35.4999,0.1151,0.33,1554.574,40,35.476,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":198,"vwap":638},"2026-07-14",35.3848,0.1387,0.39,31.574,35.3618,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":361,"volume":643,"transactions":225,"vwap":644},"2026-07-13",35.2461,-0.2189,243.574,35.3068,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":355,"volume":649,"transactions":9,"vwap":647},"2026-07-10",35.465,0.144,200,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":384,"volume":655,"transactions":9,"vwap":653},"2026-07-09",35.19,35.321,0.177,2100,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":649,"transactions":9,"vwap":659},"2026-07-08",35.07,35.144,-0.074,-0.21,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":459,"percent_change":330,"volume":666,"transactions":9,"vwap":665},"2026-07-07",35.26,35.218,100,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":649,"transactions":9,"vwap":670},"2026-07-06",35.25,35.378,0.251,0.71,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-02",35.32,34.96,35.127,-0.068,-0.19,5300,{"date":682,"open":683,"high":664,"low":683,"close":684,"change":685,"percent_change":376,"volume":686,"transactions":9,"vwap":684},"2026-07-01",35.14,35.195,-0.065,26300,{"date":688,"open":689,"high":664,"low":689,"close":664,"change":690,"percent_change":672,"volume":691,"transactions":9,"vwap":664},"2026-06-30",35.080002,0.248,700,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-29",34.86,35.012001,0.402,1.16,300,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-26",34.59,34.78,34.61,-0.11,-0.32,1900,{"date":708,"open":578,"high":578,"low":709,"close":709,"change":110,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-25",34.72,-0.03,500,{"date":713,"open":551,"high":533,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-24",34.73,-0.085,-0.24,600,{"date":719,"open":720,"high":721,"low":702,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-23",34.81,34.815,-0.338,-0.96,1500,{"date":726,"open":618,"high":618,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-22",35.153,-0.102,-0.29,800,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":666,"transactions":9,"vwap":734},"2026-06-18",35.099998,35.255,0.277,0.79,{"date":738,"open":669,"high":669,"low":739,"close":739,"change":740,"percent_change":741,"volume":698,"transactions":9,"vwap":739},"2026-06-17",34.978,-0.317,-0.9,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":728,"percent_change":729,"volume":691,"transactions":9,"vwap":745},"2026-06-16",35.41,35.295,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":666,"transactions":9,"vwap":749},"2026-06-15",35.36,35.397,0.419,1.2,{"date":753,"open":739,"high":739,"low":739,"close":739,"change":754,"percent_change":755,"volume":717,"transactions":9,"vwap":739},"2026-06-12",0.149,0.43,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":711,"transactions":9,"vwap":759},"2026-06-11",34.5,34.829,34.45,0.381,1.11,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":275,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-10",34.448,-1.01,1200,{"date":769,"open":703,"high":770,"low":703,"close":770,"change":678,"percent_change":771,"volume":655,"transactions":9,"vwap":770},"2026-06-09",34.798,-0.2,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-08",35.02,34.866,0.005,0.01,400,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-05",35.2,34.861,-0.648,-1.82,25600,{"date":787,"open":625,"high":788,"low":789,"close":788,"change":790,"percent_change":562,"volume":791,"transactions":9,"vwap":788},"2026-06-04",35.509,35.38,0.074,25400,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":666,"transactions":9,"vwap":794},"2026-06-03",35.435,-0.141,-0.4,{"date":798,"open":799,"high":800,"low":281,"close":800,"change":801,"percent_change":434,"volume":802,"transactions":9,"vwap":800},"2026-06-02",35.57,35.576,0.036,30000,{"date":804,"open":805,"high":290,"low":523,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-01",35.45,35.54,0.063,0.18,58100,{"date":811,"open":625,"high":812,"low":625,"close":812,"change":813,"percent_change":120,"volume":649,"transactions":9,"vwap":812},"2026-05-29",35.477,0.09,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-28",35.22,35.387,0.186,0.53,2200,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":666,"transactions":9,"vwap":823},"2026-05-27",35.201,-0.015,-0.04,{"date":827,"open":664,"high":664,"low":652,"close":828,"change":829,"percent_change":830,"volume":698,"transactions":9,"vwap":828},"2026-05-26",35.216,0.234,0.67,{"date":832,"open":833,"high":689,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-22",35,34.982,0.107,0.31,1800,{"date":839,"open":709,"high":840,"low":709,"close":840,"change":841,"percent_change":842,"volume":698,"transactions":9,"vwap":840},"2026-05-21",34.875,0.059,0.17,{"date":844,"open":845,"high":578,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-20",34.57,34.816,0.289,0.84,2600,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":724,"transactions":9,"vwap":854},"2026-05-19",34.53,34.7,34.527,-0.202,-0.58,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":376,"volume":666,"transactions":9,"vwap":859},"2026-05-18",34.729,-0.061,{"date":862,"open":863,"high":676,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-15",34.87,34.79,-0.372,-1.06,2800,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":536,"volume":873,"transactions":9,"vwap":871},"2026-05-14",34.76,35.162,0.205,1700,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":666,"transactions":9,"vwap":876},"2026-05-13",34.957,0.163,0.47,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":704,"volume":778,"transactions":9,"vwap":881},"2026-05-12",34.794,-0.038,{"date":884,"open":864,"high":885,"low":864,"close":885,"change":886,"percent_change":887,"volume":172,"transactions":9,"vwap":885},"2026-05-11",34.832,0.083,0.24,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":157,"volume":666,"transactions":9,"vwap":890},"2026-05-08",34.749,0.254,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":666,"transactions":9,"vwap":894},"2026-05-07",34.495,-0.169,-0.49,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":698,"transactions":9,"vwap":899},"2026-05-06",34.664,0.413,1.21,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":599,"volume":867,"transactions":9,"vwap":906},"2026-05-05",34.2,34.31,34.251,0.193,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":867,"transactions":9,"vwap":911},"2026-05-04",34,34.057999,-0.116,-0.34,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":628,"volume":919,"transactions":9,"vwap":917},"2026-05-01",34.39,34.174,0.114,69200,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":628,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-30",34.16,34.060001,0.98,6700,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":666,"transactions":9,"vwap":928},"2026-04-29",33.73,-0.034,-0.1,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":698,"transactions":9,"vwap":933},"2026-04-28",33.764,-0.175,-0.52,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":698,"transactions":9,"vwap":938},"2026-04-27",33.939,0.054,0.16,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":666,"transactions":9,"vwap":943},"2026-04-24",33.885,0.26,0.77,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":796,"volume":698,"transactions":9,"vwap":948},"2026-04-23",33.625,-0.136,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":778,"transactions":9,"vwap":953},"2026-04-22",33.75,33.761,0.313,0.94,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":240,"volume":666,"transactions":9,"vwap":958},"2026-04-21",33.448,-0.183,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":410,"volume":711,"transactions":9,"vwap":962},"2026-04-20",33.631,-0.083,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":666,"transactions":9,"vwap":966},"2026-04-17",33.714,0.383,1.15,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":778,"transactions":9,"vwap":971},"2026-04-16",33.331,0.066,0.2,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":348,"volume":778,"transactions":9,"vwap":976},"2026-04-15",33.265,0.265,{"date":979,"open":403,"high":403,"low":403,"close":403,"change":980,"percent_change":981,"volume":649,"transactions":9,"vwap":403},"2026-04-14",0.357,1.09,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":649,"transactions":9,"vwap":984},"2026-04-13",32.643,0.286,0.88,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":679,"volume":778,"transactions":9,"vwap":989},"2026-04-10",32.357,-0.062,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":536,"volume":649,"transactions":9,"vwap":995},"2026-04-09",32.25,32.45,32.419,0.19,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":711,"transactions":9,"vwap":999},"2026-04-08",32.229,0.681,2.16,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":717,"transactions":9,"vwap":1005},"2026-04-07",31.335,31.548,0.021,0.07,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":140,"volume":1013,"transactions":9,"vwap":1011},"2026-04-06",31.57,31.527,0.102,900,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":777,"volume":666,"transactions":9,"vwap":1016},"2026-04-02",31.425,0.004,{"date":1019,"open":1020,"high":1010,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-01",31.44,31.421,0.216,0.69,38800,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":649,"transactions":9,"vwap":1027},"2026-03-31",31.205,0.663,2.17,{"date":1031,"open":24,"high":24,"low":24,"close":24,"change":1032,"percent_change":705,"volume":698,"transactions":9,"vwap":24},"2026-03-30",-0.098,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":778,"transactions":9,"vwap":1035},"2026-03-27",30.64,-0.401,-1.29,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":666,"transactions":9,"vwap":1040},"2026-03-26",31.041,-0.456,-1.45,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":842,"percent_change":1048,"volume":1013,"transactions":9,"vwap":1046},"2026-03-25",31.47,31.497,31.46,0.54,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":935,"volume":1013,"transactions":9,"vwap":1052},"2026-03-24",31.39,31.327,-0.164,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":666,"transactions":9,"vwap":1056},"2026-03-23",31.491,0.308,0.99,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":666,"transactions":9,"vwap":1061},"2026-03-20",31.183,-0.399,-1.26,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":716,"volume":698,"transactions":9,"vwap":1066},"2026-03-19",31.582,-0.077,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":691,"transactions":9,"vwap":1071},"2026-03-18",31.862,31.659,-0.367,-1.15,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":996,"volume":649,"transactions":9,"vwap":1076},"2026-03-17",32.026001,0.061,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":848,"volume":1083,"transactions":9,"vwap":1081},"2026-03-16",31.91,31.965,0.266,1100,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":934,"percent_change":442,"volume":1089,"transactions":9,"vwap":1088},"2026-03-13",31.755,31.67,31.699,4300,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-12",32.049999,31.874,-0.411,-1.27,1400,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":717,"transactions":9,"vwap":1100},"2026-03-11",32.2,32.285,-0.02,-0.06,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":458,"percent_change":376,"volume":1108,"transactions":9,"vwap":1107},"2026-03-10",32.48,32.29,32.305,5500,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1022,"percent_change":830,"volume":666,"transactions":9,"vwap":1111},"2026-03-09",32.364,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":698,"transactions":9,"vwap":1114},"2026-03-06",32.148,-0.353,-1.09,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":778,"transactions":9,"vwap":1119},"2026-03-05",32.501,-0.193,-0.59,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":36,"volume":698,"transactions":9,"vwap":1124},"2026-03-04",32.694,0.238,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":666,"transactions":9,"vwap":1128},"2026-03-03",32.456,-0.293,-0.89,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":842,"volume":1138,"transactions":9,"vwap":1136},"2026-03-02",32.67,32.76,32.54,32.749,0.056,3800,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":778,"transactions":9,"vwap":1141},"2026-02-27",32.693,-0.146,-0.44,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":679,"percent_change":856,"volume":778,"transactions":9,"vwap":1146},"2026-02-26",32.839,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":36,"volume":1096,"transactions":9,"vwap":1151},"2026-02-25",33.029999,33.040001,33.028999,0.239,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":711,"transactions":9,"vwap":1156},"2026-02-24",32.77,32.79,0.278,0.86,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":730,"transactions":9,"vwap":1162},"2026-02-23",32.57,32.512,-0.341,-1.04,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":649,"transactions":9,"vwap":1167},"2026-02-20",32.853,0.203,0.62,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":275,"volume":649,"transactions":9,"vwap":1172},"2026-02-19",32.65,-0.115,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":536,"volume":698,"transactions":9,"vwap":1176},"2026-02-18",32.765,0.191,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":730,"transactions":9,"vwap":1182},"2026-02-17",32.58,32.59,32.574,0.045,0.14,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1102,"volume":778,"transactions":9,"vwap":1187},"2026-02-13",32.529,-0.019,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1042,"volume":711,"transactions":9,"vwap":1191},"2026-02-12",32.548,-0.48,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":188,"volume":717,"transactions":9,"vwap":1195},"2026-02-11",33.028,0.018,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":704,"percent_change":449,"volume":730,"transactions":9,"vwap":1199},"2026-02-10",33.0099983,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":145,"volume":666,"transactions":9,"vwap":1202},"2026-02-09",33.12,0.127,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":666,"transactions":9,"vwap":1206},"2026-02-06",32.993,0.587,1.81,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":284,"percent_change":1212,"volume":649,"transactions":9,"vwap":1211},"2026-02-05",32.406,-1.1,{"date":1214,"open":1215,"high":1215,"low":1133,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-04",32.93,32.766,-0.154,-0.47,2400,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":666,"transactions":9,"vwap":1222},"2026-02-03",32.92,-0.239,-0.72,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":648,"percent_change":496,"volume":1230,"transactions":9,"vwap":1229},"2026-02-02",33.18,33.21,33.159,17300,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":295,"volume":666,"transactions":9,"vwap":1233},"2026-01-30",33.014999,-0.125,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1218,"volume":666,"transactions":9,"vwap":1237},"2026-01-29",33.14,-0.155,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":666,"transactions":9,"vwap":1241},"2026-01-28",33.295,0.091,0.27,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":666,"transactions":9,"vwap":1246},"2026-01-27",33.204,0.099,0.3,{"date":1250,"open":1237,"high":1237,"low":1251,"close":1251,"change":907,"percent_change":536,"volume":778,"transactions":9,"vwap":1251},"2026-01-26",33.105,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1017,"percent_change":777,"volume":691,"transactions":9,"vwap":1255},"2026-01-23",32.94,32.912,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":666,"transactions":9,"vwap":1259},"2026-01-22",32.9,32.908,0.156,0.48,{"date":1263,"open":1133,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":87,"volume":1096,"transactions":9,"vwap":1264},"2026-01-21",32.752,32.62,0.331,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":730,"transactions":9,"vwap":1270},"2026-01-20",32.64,32.421,-0.63,-1.91,{"date":1274,"open":1149,"high":1275,"low":1149,"close":1276,"change":1196,"percent_change":188,"volume":691,"transactions":9,"vwap":1276},"2026-01-16",33.07,33.050999,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-15",33.11,33.205,33.033001,0.049,0.15,6600,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":313,"volume":666,"transactions":9,"vwap":1287},"2026-01-14",32.984,-0.153,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":963,"percent_change":410,"volume":666,"transactions":9,"vwap":1291},"2026-01-13",33.137,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":562,"volume":1013,"transactions":9,"vwap":1294},"2026-01-12",33.22,0.068,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":666,"transactions":9,"vwap":1298},"2026-01-09",33.152,0.181,0.55,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":777,"volume":666,"transactions":9,"vwap":1303},"2026-01-08",32.971,0.003,{"date":1306,"open":1275,"high":1275,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":172,"transactions":9,"vwap":1307},"2026-01-07",32.968,-0.103,-0.31,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":996,"percent_change":1313,"volume":666,"transactions":9,"vwap":1312},"2026-01-06",33.070999,0.58,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":872,"percent_change":1317,"volume":666,"transactions":9,"vwap":1316},"2026-01-05",32.881,0.63,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1101,"volume":1324,"transactions":9,"vwap":1322},"2026-01-02",32.7,32.8,32.676,-0.007,5000,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":691,"transactions":9,"vwap":1328},"2025-12-31",32.82,32.683,-0.215,-0.65,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":510,"volume":698,"transactions":9,"vwap":1334},"2025-12-30",32.91,32.898,-0.023,{"date":1337,"open":1258,"high":1338,"low":1258,"close":1338,"change":1339,"percent_change":339,"volume":1013,"transactions":9,"vwap":1338},"2025-12-29",32.921,-0.094,{"date":1341,"open":1233,"high":1233,"low":1233,"close":1233,"change":1196,"percent_change":188,"volume":778,"transactions":9,"vwap":1233},"2025-12-26",{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":666,"transactions":9,"vwap":1344},"2025-12-24",32.997,-0.675,-2,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":648,"percent_change":755,"volume":1352,"transactions":9,"vwap":1350},"2025-12-23",33.59,33.672,33.57,11300,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1283,"percent_change":1356,"volume":649,"transactions":9,"vwap":1355},"2025-12-22",33.528,0.45,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":562,"percent_change":1317,"volume":666,"transactions":9,"vwap":1359},"2025-12-19",33.378,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":304,"volume":649,"transactions":9,"vwap":1362},"2025-12-18",33.168,0.211,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":649,"transactions":9,"vwap":1366},"2025-12-17",32.957,-0.309,-0.93,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1102,"percent_change":376,"volume":649,"transactions":9,"vwap":1371},"2025-12-16",33.266,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":929,"percent_change":930,"volume":649,"transactions":9,"vwap":1375},"2025-12-15",33.36,33.326,{"date":1377,"open":1374,"high":1374,"low":1374,"close":1374,"change":1378,"percent_change":1379,"volume":666,"transactions":9,"vwap":1374},"2025-12-12",-0.318,-0.94,{"date":1381,"open":1351,"high":1382,"low":1351,"close":1382,"change":1383,"percent_change":1384,"volume":649,"transactions":9,"vwap":1382},"2025-12-11",33.678,0.039,0.12,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1313,"volume":666,"transactions":9,"vwap":1387},"2025-12-10",33.639,0.195,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1384,"volume":666,"transactions":9,"vwap":1391},"2025-12-09",33.444,0.041,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1142,"percent_change":1143,"volume":666,"transactions":9,"vwap":1396},"2025-12-08",33.41,33.403,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":666,"transactions":9,"vwap":1399},"2025-12-05",33.549,0.097,0.29,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":929,"percent_change":930,"volume":711,"transactions":9,"vwap":1405},"2025-12-04",33.44,33.452,33.429,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":223,"volume":837,"transactions":9,"vwap":1410},"2025-12-03",33.43,33.486,0.122,{"date":1413,"open":1404,"high":1404,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":698,"transactions":9,"vwap":1414},"2025-12-02",33.364,0.043,0.13,{"date":1418,"open":1419,"high":1395,"low":1420,"close":1420,"change":1421,"percent_change":1143,"volume":1422,"transactions":9,"vwap":1420},"2025-12-01",33.38,33.321,-0.148,33300,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":666,"transactions":9,"vwap":1425},"2025-11-28",33.469,0.112,0.34,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1177,"percent_change":1313,"volume":698,"transactions":9,"vwap":1430},"2025-11-26",33.357,{"date":1432,"open":1254,"high":1433,"low":1254,"close":1433,"change":1434,"percent_change":1435,"volume":711,"transactions":9,"vwap":1433},"2025-11-25",33.166,0.236,0.72,{"date":1437,"open":1215,"high":1215,"low":1215,"close":1215,"change":1438,"percent_change":1439,"volume":717,"transactions":9,"vwap":1215},"2025-11-24",0.421,1.3,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":304,"volume":666,"transactions":9,"vwap":1442},"2025-11-21",32.509,0.206,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":698,"transactions":9,"vwap":1446},"2025-11-20",32.303,-0.403,-1.23,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":887,"volume":698,"transactions":9,"vwap":1451},"2025-11-19",32.706,0.077,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":666,"transactions":9,"vwap":1455},"2025-11-18",32.629,-0.174,-0.53,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":698,"transactions":9,"vwap":1460},"2025-11-17",32.803,-0.244,-0.74,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":110,"volume":666,"transactions":9,"vwap":1465},"2025-11-14",33.047001,-0.004,{"date":1468,"open":1276,"high":1276,"low":1276,"close":1276,"change":1469,"percent_change":1470,"volume":666,"transactions":9,"vwap":1276},"2025-11-13",-0.469,-1.4,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":248,"volume":666,"transactions":9,"vwap":1473},"2025-11-12",33.52,0.008,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":940,"volume":666,"transactions":9,"vwap":1477},"2025-11-11",33.512,0.055,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":755,"percent_change":1439,"volume":730,"transactions":9,"vwap":1482},"2025-11-10",33.37,33.457,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1474,"percent_change":248,"volume":698,"transactions":9,"vwap":1485},"2025-11-07",33.027,{"date":1487,"open":1150,"high":1150,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":778,"transactions":9,"vwap":1488},"2025-11-06",33.019001,-0.306,-0.92,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":648,"percent_change":755,"volume":666,"transactions":9,"vwap":1493},"2025-11-05",33.325,{"date":1495,"open":1481,"high":1481,"low":1496,"close":1496,"change":1062,"percent_change":1497,"volume":717,"transactions":9,"vwap":1496},"2025-11-04",33.181,-1.19,{"date":1499,"open":1351,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":434,"volume":1504,"transactions":9,"vwap":1502},"2025-11-03",33.71,33.54,33.58,0.032,46200,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":145,"volume":666,"transactions":9,"vwap":1507},"2025-10-31",33.548,0.128,{"date":1510,"open":1502,"high":1502,"low":1511,"close":1511,"change":1512,"percent_change":1462,"volume":666,"transactions":9,"vwap":1511},"2025-10-30",33.42,-0.249,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":710,"percent_change":1518,"volume":1013,"transactions":9,"vwap":1517},"2025-10-29",33.726,33.76,33.669,-0.09,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":887,"volume":691,"transactions":9,"vwap":1522},"2025-10-28",33.643,33.699,0.082,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":100,"volume":666,"transactions":9,"vwap":1526},"2025-10-27",33.617,0.335,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":401,"percent_change":830,"volume":666,"transactions":9,"vwap":1530},"2025-10-24",33.282,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":940,"percent_change":50,"volume":666,"transactions":9,"vwap":1533},"2025-10-23",33.062,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1053,"percent_change":1537,"volume":649,"transactions":9,"vwap":1536},"2025-10-22",32.902,-0.5,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":188,"volume":666,"transactions":9,"vwap":1540},"2025-10-21",33.066002,0.015,{"date":1543,"open":1276,"high":1276,"low":1276,"close":1276,"change":1544,"percent_change":1158,"volume":666,"transactions":9,"vwap":1276},"2025-10-20",0.283,{"date":1546,"open":1320,"high":1547,"low":1320,"close":1547,"change":1548,"percent_change":1261,"volume":666,"transactions":9,"vwap":1547},"2025-10-17",32.768,0.155,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":666,"transactions":9,"vwap":1552},"2025-10-16",32.89,32.613,-0.167,-0.51,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1248,"volume":666,"transactions":9,"vwap":1557},"2025-10-15",32.78,0.098,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":717,"transactions":9,"vwap":1562},"2025-10-14",32.56,32.682,-0.045,-0.14,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":666,"transactions":9,"vwap":1567},"2025-10-13",32.727,0.363,1.12,{"date":1571,"open":1111,"high":1111,"low":1111,"close":1111,"change":1572,"percent_change":1573,"volume":666,"transactions":9,"vwap":1111},"2025-10-10",-0.649,-1.97,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":666,"transactions":9,"vwap":1576},"2025-10-09",33.013,-0.122,-0.37,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":384,"volume":666,"transactions":9,"vwap":1581},"2025-10-08",33.135,0.165,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":913,"volume":649,"transactions":9,"vwap":1585},"2025-10-07",32.97,-0.113,{"date":1588,"open":1150,"high":1589,"low":1150,"close":1589,"change":1590,"percent_change":1427,"volume":698,"transactions":9,"vwap":1589},"2025-10-06",33.083,0.113,{"date":1592,"open":1585,"high":1585,"low":1585,"close":1585,"change":1593,"percent_change":1594,"volume":649,"transactions":9,"vwap":1585},"2025-10-03",0.001,0,{"date":1596,"open":1597,"high":1598,"low":1254,"close":1598,"change":1599,"percent_change":1184,"volume":1600,"transactions":9,"vwap":1598},"2025-10-02",32.95,32.969,0.046,2500,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1478,"percent_change":842,"volume":1606,"transactions":9,"vwap":1605},"2025-10-01",32.87,33.049999,32.923,4500,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1356,"volume":730,"transactions":9,"vwap":1610},"2025-09-30",32.73,32.868,0.146,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":813,"volume":666,"transactions":9,"vwap":1614},"2025-09-29",32.722,0.031,{"date":1617,"open":1265,"high":1618,"low":1265,"close":1618,"change":1619,"percent_change":878,"volume":698,"transactions":9,"vwap":1618},"2025-09-26",32.691,0.152,{"date":1621,"open":1105,"high":1622,"low":1105,"close":1622,"change":1623,"percent_change":295,"volume":666,"transactions":9,"vwap":1622},"2025-09-25",32.539,-0.124,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":963,"percent_change":410,"volume":666,"transactions":9,"vwap":1626},"2025-09-24",32.663,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1192,"volume":666,"transactions":9,"vwap":1629},"2025-09-23",32.746,-0.157,{"date":1632,"open":1155,"high":1222,"low":1155,"close":1633,"change":1384,"percent_change":223,"volume":691,"transactions":9,"vwap":1633},"2025-09-22",32.903,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1184,"percent_change":755,"volume":666,"transactions":9,"vwap":1636},"2025-09-19",32.783,{"date":1638,"open":1639,"high":1640,"low":984,"close":984,"change":1641,"percent_change":496,"volume":649,"transactions":9,"vwap":984},"2025-09-18",32.66,32.69,0.142,{"date":1643,"open":994,"high":1644,"low":1645,"close":1119,"change":1646,"percent_change":459,"volume":730,"transactions":9,"vwap":1119},"2025-09-17",32.63,32.41,-0.051,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1466,"percent_change":110,"volume":778,"transactions":9,"vwap":1650},"2025-09-16",32.47,32.552,{"date":1652,"open":1105,"high":1653,"low":1105,"close":1653,"change":1654,"percent_change":140,"volume":698,"transactions":9,"vwap":1653},"2025-09-15",32.556,0.104,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":710,"volume":666,"transactions":9,"vwap":1657},"2025-09-12",32.452,-0.009,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1023,"volume":778,"transactions":9,"vwap":1662},"2025-09-11",32.32,32.461,0.224,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1523,"percent_change":944,"volume":778,"transactions":9,"vwap":1667},"2025-09-10",32.22,32.237,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":475,"volume":666,"transactions":9,"vwap":1671},"2025-09-09",32.029999,32.155,0.073,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1452,"percent_change":887,"volume":698,"transactions":9,"vwap":1676},"2025-09-08",32.11,32.082001,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":459,"volume":778,"transactions":9,"vwap":1680},"2025-09-05",32.099998,32.0050011,-0.052,{"date":1683,"open":1684,"high":1685,"low":1080,"close":1685,"change":1686,"percent_change":1169,"volume":778,"transactions":9,"vwap":1685},"2025-09-04",31.93,32.056999,0.197,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1590,"percent_change":21,"volume":698,"transactions":9,"vwap":1690},"2025-09-03",31.76,31.86,{"date":1692,"open":1010,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1192,"volume":1696,"transactions":9,"vwap":1693},"2025-09-02",31.747,31.5,-0.152,88000,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":771,"percent_change":361,"volume":666,"transactions":9,"vwap":1699},"2025-08-29",31.899,{"date":1701,"open":1670,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1243,"volume":1705,"transactions":9,"vwap":1702},"2025-08-28",32.098999,32.02,0.085,9200,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":475,"volume":649,"transactions":9,"vwap":1708},"2025-08-27",32.014,0.072,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":813,"percent_change":1713,"volume":666,"transactions":9,"vwap":1712},"2025-08-26",31.942,0.28,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":698,"transactions":9,"vwap":1716},"2025-08-25",31.852,-0.069,-0.22,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":57,"volume":778,"transactions":9,"vwap":1721},"2025-08-22",31.921,0.376,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":275,"volume":1013,"transactions":9,"vwap":1726},"2025-08-21",31.6,31.545,-0.111,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":605,"volume":666,"transactions":9,"vwap":1730},"2025-08-20",31.656,-0.047,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1537,"volume":649,"transactions":9,"vwap":1734},"2025-08-19",31.703,-0.158,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":248,"volume":649,"transactions":9,"vwap":1738},"2025-08-18",31.861,0.007,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":339,"volume":666,"transactions":9,"vwap":1742},"2025-08-15",31.854,-0.089,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":248,"percent_change":105,"volume":666,"transactions":9,"vwap":1746},"2025-08-14",31.943,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":628,"volume":666,"transactions":9,"vwap":1749},"2025-08-13",31.923,0.106,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":266,"volume":666,"transactions":9,"vwap":1753},"2025-08-12",31.817,0.291,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":320,"volume":666,"transactions":9,"vwap":1757},"2025-08-11",31.526,-0.096,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1169,"volume":666,"transactions":9,"vwap":1761},"2025-08-08",31.622,0.194,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1474,"percent_change":571,"volume":666,"transactions":9,"vwap":1765},"2025-08-07",31.428,{"date":1767,"open":1768,"high":1694,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":778,"transactions":9,"vwap":1769},"2025-08-06",31.36,31.42,0.176,0.56,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1623,"percent_change":796,"volume":1778,"transactions":9,"vwap":1777},"2025-08-05",31.25,31.29,31.181,31.244,1300,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":666,"transactions":9,"vwap":1781},"2025-08-04",31.368,0.362,1.17,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1212,"volume":1791,"transactions":9,"vwap":1789},"2025-08-01",31.040001,31.059999,30.948,31.0060005,-0.346,70100,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":295,"volume":666,"transactions":9,"vwap":1794},"2025-07-31",31.352,-0.119,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1593,"percent_change":1594,"volume":666,"transactions":9,"vwap":1798},"2025-07-30",31.471,{"date":1800,"open":1801,"high":1801,"low":1045,"close":1045,"change":1802,"percent_change":729,"volume":1013,"transactions":9,"vwap":1045},"2025-07-29",31.53,-0.091,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":710,"volume":666,"transactions":9,"vwap":1805},"2025-07-28",31.561,-0.008,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":120,"volume":666,"transactions":9,"vwap":1809},"2025-07-25",31.569,0.078,{"date":1812,"open":1056,"high":1056,"low":1056,"close":1056,"change":1813,"percent_change":1283,"volume":666,"transactions":9,"vwap":1056},"2025-07-24",0.047,{"date":1815,"open":1768,"high":1816,"low":1768,"close":1816,"change":1817,"percent_change":1771,"volume":666,"transactions":9,"vwap":1816},"2025-07-23",31.444,0.175,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":813,"volume":666,"transactions":9,"vwap":1821},"2025-07-22",31.23,31.269,0.028,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1415,"percent_change":1184,"volume":698,"transactions":9,"vwap":1826},"2025-07-21",31.3,31.241,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":825,"volume":711,"transactions":9,"vwap":1830},"2025-07-18",31.2,31.198,-0.011,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":648,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-07-17",31.09,31.209,0.46,2900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1713,"volume":837,"transactions":9,"vwap":1841},"2025-07-16",30.88,31.065001,0.087,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1578,"volume":1849,"transactions":9,"vwap":1847},"2025-07-15",31.030001,31.049999,30.978,-0.114,7200,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1392,"percent_change":1416,"volume":1108,"transactions":9,"vwap":1853},"2025-07-14",31.01,31.091999,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1731,"percent_change":605,"volume":1594,"transactions":9,"vwap":1856},"2025-07-11",31.051001,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-07-10",31.08,31.12,31.098,0.033,0.11,4700,{"date":1866,"open":1867,"high":1841,"low":1867,"close":1841,"change":1868,"percent_change":1261,"volume":649,"transactions":9,"vwap":1841},"2025-07-09",30.95,0.148,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1593,"percent_change":1594,"volume":649,"transactions":9,"vwap":1871},"2025-07-08",30.917,{"date":1873,"open":1840,"high":1874,"low":1840,"close":1874,"change":1875,"percent_change":213,"volume":666,"transactions":9,"vwap":1874},"2025-07-07",30.916,-0.188,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":36,"volume":837,"transactions":9,"vwap":1879},"2025-07-03",31.07,31.104,0.225,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1452,"percent_change":120,"volume":1594,"transactions":9,"vwap":1883},"2025-07-02",30.879,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":825,"percent_change":233,"volume":1889,"transactions":9,"vwap":1887},"2025-07-01",30.7,30.802,30.66,26200,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":355,"volume":1594,"transactions":9,"vwap":1892},"2025-06-30",30.842,0.125,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1641,"percent_change":1836,"volume":724,"transactions":9,"vwap":1897},"2025-06-27",30.56,30.717,{"date":1899,"open":1896,"high":1900,"low":1896,"close":1900,"change":1901,"percent_change":599,"volume":711,"transactions":9,"vwap":1900},"2025-06-26",30.575,0.172,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":110,"volume":698,"transactions":9,"vwap":1905},"2025-06-25",30.36,30.403,-0.002,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":666,"transactions":9,"vwap":1909},"2025-06-24",30.405,0.275,0.91,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":130,"volume":666,"transactions":9,"vwap":1915},"2025-06-23",29.89,30.13,0.232,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":510,"volume":1594,"transactions":9,"vwap":1919},"2025-06-20",29.898,-0.022,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1564,"volume":698,"transactions":9,"vwap":1924},"2025-06-18",30.040001,29.92,-0.043,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":361,"volume":1594,"transactions":9,"vwap":1928},"2025-06-17",29.963,-0.187,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":829,"percent_change":130,"volume":1594,"transactions":9,"vwap":1932},"2025-06-16",30.15,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1130,"volume":666,"transactions":9,"vwap":1935},"2025-06-13",29.916,-0.268,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1672,"percent_change":887,"volume":1594,"transactions":9,"vwap":1939},"2025-06-12",30.184,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1718,"volume":666,"transactions":9,"vwap":1942},"2025-06-11",30.111,-0.066,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":145,"volume":1594,"transactions":9,"vwap":1946},"2025-06-10",30.177,0.115,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":188,"volume":666,"transactions":9,"vwap":1950},"2025-06-09",30.062,0.016,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":266,"volume":1594,"transactions":9,"vwap":1954},"2025-06-06",30.046,0.273,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":935,"volume":698,"transactions":9,"vwap":1959},"2025-06-05",29.91,29.773,-0.156,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1593,"percent_change":1594,"volume":1594,"transactions":9,"vwap":1963},"2025-06-04",29.929,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":655,"transactions":9,"vwap":1968},"2025-06-03",29.79,29.946,29.928,0.154,0.52,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":140,"volume":1978,"transactions":9,"vwap":1976},"2025-06-02",29.64,29.84,29.56,29.774,0.094,13100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":691,"transactions":9,"vwap":1983},"2025-05-30",29.8,29.81,29.68,-0.025,-0.08,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1411,"percent_change":355,"volume":1594,"transactions":9,"vwap":1988},"2025-05-29",29.705,{"date":1990,"open":1973,"high":1973,"low":1991,"close":1991,"change":1992,"percent_change":896,"volume":649,"transactions":9,"vwap":1991},"2025-05-28",29.583,-0.145,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1594,"transactions":9,"vwap":1995},"2025-05-27",29.728,0.469,1.6,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1121,"volume":1594,"transactions":9,"vwap":2000},"2025-05-23",29.259,-0.173,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":196,"volume":666,"transactions":9,"vwap":2004},"2025-05-22",29.432,-0.016,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1594,"transactions":9,"vwap":2008},"2025-05-21",29.448,-0.42,-1.41,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":205,"volume":1594,"transactions":9,"vwap":2013},"2025-05-20",29.868,-0.035,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":1594,"transactions":9,"vwap":2017},"2025-05-19",29.903,0.023,0.08,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":536,"volume":1013,"transactions":9,"vwap":2024},"2025-05-16",29.86,29.925,29.88,0.174,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":836,"volume":2032,"transactions":9,"vwap":2030},"2025-05-15",29.78,29.845,29.706,0.092,3000,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":571,"volume":1594,"transactions":9,"vwap":2035},"2025-05-14",29.614,0.009,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":672,"volume":666,"transactions":9,"vwap":2039},"2025-05-13",29.605,0.208,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":666,"transactions":9,"vwap":2044},"2025-05-12",29.29,29.397,0.694,2.42,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":1518,"volume":666,"transactions":9,"vwap":2049},"2025-05-09",28.703,-0.026,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":666,"transactions":9,"vwap":2054},"2025-05-08",28.82,28.729,0.121,0.42,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":1137,"percent_change":973,"volume":666,"transactions":9,"vwap":2060},"2025-05-07",28.5,28.608,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":1218,"volume":666,"transactions":9,"vwap":2063},"2025-05-06",28.552,-0.135,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":1564,"percent_change":896,"volume":698,"transactions":9,"vwap":2068},"2025-05-05",28.78,28.687,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":666,"transactions":9,"vwap":2072},"2025-05-02",28.88,28.827,0.237,0.83,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":1283,"percent_change":819,"volume":2080,"transactions":9,"vwap":2079},"2025-05-01",28.74,28.54,28.59,7500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":1283,"volume":649,"transactions":9,"vwap":2084},"2025-04-30",28.13,28.44,28.09,0.044,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":1842,"percent_change":836,"volume":649,"transactions":9,"vwap":2090},"2025-04-29",28.31,28.396,28.29,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":887,"volume":649,"transactions":9,"vwap":2095},"2025-04-28",28.17,28.309,28.16,0.067,{"date":2099,"open":2083,"high":2100,"low":2101,"close":2100,"change":2019,"percent_change":1713,"volume":649,"transactions":9,"vwap":2100},"2025-04-25",28.242,28.12,{"date":2103,"open":538,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":697,"volume":649,"transactions":9,"vwap":2104},"2025-04-24",28.162,27.99,0.324,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":1057,"percent_change":1569,"volume":691,"transactions":9,"vwap":2110},"2025-04-23",28.059999,27.838,{"date":178,"open":2112,"high":2113,"low":174,"close":2113,"change":1007,"percent_change":120,"volume":730,"transactions":9,"vwap":2113},27.46,27.53]