[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAYP":3,"homepage-market-summary":22,"stock-historical-MAYP":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MAYP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PGIM S&P 500 Buffer 12 ETF - May","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},33.51,33.3748,0.1352,0.41,723,30.032,4317.258964143426,100,609,{"status":23,"indices":24,"watchlist":66,"sectors":89,"benchmarks":144},"success",[25,32,39,46,53,59],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":30,"is_up":11,"sparkline":58,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[67,74,82],{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":80,"sparkline":81,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[90,95,100,105,110,115,120,125,130,135,139],{"name":91,"etf":92,"change":93,"price":94,"is_up":11},"Technology","XLK",0.56,200.93,{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Financials","XLF",0.73,53.88,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",0.99,63.44,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Materials","XLB",1.31,49.5,{"name":131,"etf":132,"change":133,"price":134,"is_up":80},"Real Estate","XLRE",-0.34,40.67,{"name":136,"etf":137,"change":108,"price":138,"is_up":11},"Utilities","XLU",39.97,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Comm Services","XLC",1.17,111.61,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":161,"name":162,"price":163,"change":30,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":174},365,1,1000,{"period_high":13,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},26.614,3527,1287332,25.91,"2025-04-23",[175,178,185,195,204,212,221,230,237,246,254,262,270,277,285,294,301,308,314,321,329,336,341,348,355,364,373,381,390,397,405,414,422,431,438,445,454,461,468,475,482,488,495,502,509,517,525,535,545,554,561,569,578,587,594,600,608,616,620,627,633,639,643,647,653,659,666,673,680,685,692,698,705,712,717,722,728,732,737,744,751,758,763,770,775,781,786,792,796,800,805,809,812,815,822,829,834,841,845,849,855,860,867,872,881,886,894,900,905,912,916,922,924,926,929,933,936,939,947,953,957,961,967,970,976,981,987,993,998,1003,1008,1012,1017,1024,1029,1034,1039,1044,1050,1056,1059,1065,1068,1071,1074,1079,1086,1091,1095,1101,1106,1112,1116,1120,1125,1130,1134,1138,1142,1144,1147,1151,1156,1158,1163,1167,1170,1176,1180,1185,1187,1192,1194,1196,1198,1201,1206,1209,1213,1218,1220,1225,1229,1233,1236,1239,1243,1246,1249,1252,1257,1262,1265,1269,1272,1276,1278,1283,1286,1291,1294,1299,1302,1308,1312,1316,1321,1326,1329,1332,1336,1340,1344,1349,1355,1362,1367,1373,1377,1381,1386,1391,1396,1401,1406,1411,1414,1418,1422,1429,1435,1442,1446,1449,1453,1457,1460,1467,1471,1474,1477,1481,1485,1491,1496,1500,1507,1512,1515,1519,1523,1526,1529,1533,1536,1540,1546,1550,1555,1558,1562,1565,1569,1572,1575,1577,1582,1585,1588,1593,1597,1604,1608,1613,1618,1623,1629,1633,1636,1639,1641,1646,1650,1654,1658,1662,1666,1670,1672,1676,1679,1685,1689,1693,1696,1701,1707,1711,1715,1719,1722,1726,1730,1733,1737,1740,1743,1746,1750,1753,1757,1760,1765,1769,1772,1778,1782,1786,1791,1795,1800,1806,1810,1815,1819,1822,1826,1831,1835,1839,1842,1845,1850,1855,1859,1863,1867,1870,1874,1877,1880,1885,1891,1897,1902,1909,1913,1917,1922,1928,1932,1938,1946,1953,1958,1964,1972,1979,1985,1992,1999,2003,2006,2010,2015],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},6,33.5091,{"date":179,"open":180,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":180},"2026-10-02",33.38,0.13,0.39,2001,10,{"date":186,"open":187,"high":188,"low":187,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.18,33.26,33.2448,0.0022,0.01,6938,13,33.258,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.37,33.2426,-0.009,-0.03,3253,8,33.319,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":206},"2026-09-29",33.25,33.2516,-0.0141,-0.04,6585,7,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":202,"vwap":220},"2026-09-28",33.28,33.3,33.2657,-0.1186,-0.36,9533,33.2803,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",33.39,33.3843,0.0965,0.29,443,9,33.3865,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":176,"vwap":236},"2026-09-24",33.2878,0.0053,0.02,22,33.2734,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":184,"vwap":245},"2026-09-23",33.31,33.32,33.2825,-0.1274,-0.38,2597,33.2973,{"date":247,"open":223,"high":248,"low":223,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":184,"vwap":253},"2026-09-22",33.42,33.4099,0.0149,0.04,2418,33.4095,{"date":255,"open":239,"high":248,"low":239,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",33.395,0.2446,0.74,12166,44,33.3183,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":176,"vwap":269},"2026-09-18",33.13,33.1504,0.0251,0.08,1056,33.1298,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":228,"vwap":276},"2026-09-17",33.1253,0.2226,0.68,273,33.0966,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":176,"vwap":284},"2026-09-16",32.85,32.9027,-0.0573,-0.17,2335,32.8505,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":184,"vwap":293},"2026-09-15",32.98,32.95,32.96,-0.1157,-0.35,4008,32.9699,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":176,"vwap":296},"2026-09-14",33.1,33.0757,-0.0731,-0.22,11581,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":176,"vwap":303},"2026-09-11",33.15,33.1488,0.1795,0.54,3972,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":218,"volume":312,"transactions":202,"vwap":313},"2026-09-10",32.9693,-0.1204,27,32.9653,{"date":315,"open":296,"high":296,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":176,"vwap":320},"2026-09-09",33.0897,-0.0701,-0.21,1258,33.1001,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":228,"vwap":328},"2026-09-08",33.19,33.1598,-0.1038,-0.31,2672,33.1902,{"date":330,"open":206,"high":331,"low":206,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":211,"vwap":335},"2026-09-04",33.2636,-0.0544,-0.16,1880,33.2506,{"date":337,"open":240,"high":240,"low":338,"close":338,"change":339,"percent_change":306,"volume":340,"transactions":176,"vwap":203},"2026-09-03",33.318,0.1779,563,{"date":342,"open":296,"high":343,"low":296,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":228,"vwap":347},"2026-09-02",33.1401,0.1082,0.33,1845,33.1315,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":211,"vwap":350},"2026-09-01",33.04,33.0319,-0.1336,-0.4,3443,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":193,"vwap":363},"2026-08-31",33.14,33.17,33.1655,-0.0261,-0.08,1760,33.1529,{"date":365,"open":323,"high":366,"low":187,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",33.2,33.1916,-0.0227,-0.07,6390,11,33.1812,{"date":374,"open":375,"high":375,"low":366,"close":376,"change":377,"percent_change":108,"volume":378,"transactions":379,"vwap":380},"2026-08-27",33.24,33.2143,0.1154,2284,17,33.2132,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":211,"vwap":389},"2026-08-26",33.0701,33.12,33.0989,0.0091,0.03,3501,33.1171,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":193,"vwap":297},"2026-08-25",33.07,33.0898,0.2098,0.64,616,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":202,"vwap":404},"2026-08-24",33.06,32.88,-0.1989,-0.6,4400,32.9899,{"date":406,"open":407,"high":408,"low":399,"close":409,"change":410,"percent_change":44,"volume":411,"transactions":412,"vwap":413},"2026-08-21",33.08,33.11,33.0789,0.0589,1183,52,33.0773,{"date":415,"open":416,"high":296,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":193,"vwap":421},"2026-08-20",33.09,33.02,-0.1002,-0.3,3248,33.032,{"date":423,"open":384,"high":424,"low":384,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",33.16,33.1202,0.0531,0.16,17892,16,33.1588,{"date":432,"open":407,"high":416,"low":399,"close":433,"change":434,"percent_change":419,"volume":435,"transactions":436,"vwap":437},"2026-08-18",33.0671,-0.0979,4413,21,33.0843,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":282,"volume":443,"transactions":202,"vwap":444},"2026-08-17",33.205,33.165,-0.0551,227,33.2119,{"date":446,"open":375,"high":375,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",33.22,33.2201,-0.0175,-0.05,3816,19,33.222,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":202,"vwap":460},"2026-08-13",33.2376,0.0917,0.28,28,33.2393,{"date":462,"open":424,"high":424,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":202,"vwap":467},"2026-08-12",33.1459,0.0859,0.26,2644,33.1599,{"date":469,"open":416,"high":264,"low":399,"close":399,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",-0.0677,-0.2,2981,12,33.0916,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":333,"volume":480,"transactions":371,"vwap":481},"2026-08-10",33.145,33.1277,-0.0523,3283,33.1406,{"date":483,"open":264,"high":187,"low":264,"close":187,"change":484,"percent_change":485,"volume":486,"transactions":379,"vwap":487},"2026-08-07",0.118,0.36,1701,33.1524,{"date":489,"open":399,"high":490,"low":399,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":399},"2026-08-06",33.062,-0.0314,-0.09,4189,5,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":211,"vwap":501},"2026-08-05",33.0934,0.1734,0.53,14,33.1104,{"date":503,"open":288,"high":384,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":312,"vwap":508},"2026-08-04",32.92,0.0902,0.27,12186,33.0547,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":113,"volume":515,"transactions":202,"vwap":516},"2026-08-03",32.8,32.84,32.8298,0.206,239,32.8203,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":228,"vwap":524},"2026-07-31",32.575,32.6238,0.1238,0.38,322,32.5666,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",32.32,32.51,32.5,0.3329,1.03,4939,32,32.4862,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",32.23,32.47,32.1671,-0.2727,-0.84,1547,15,32.3915,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":184,"vwap":553},"2026-07-28",32.35,32.45,32.4398,0.1098,0.34,1052,32.4146,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":200,"volume":559,"transactions":500,"vwap":560},"2026-07-27",32.34,32.33,-0.01,449,32.339,{"date":562,"open":563,"high":564,"low":556,"close":556,"change":565,"percent_change":566,"volume":567,"transactions":452,"vwap":568},"2026-07-24",32.36,32.4,0.015,0.05,1206,32.3525,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":402,"volume":575,"transactions":576,"vwap":577},"2026-07-23",32.39,32.28,32.325,-0.195,12697,97,32.3119,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":282,"volume":584,"transactions":585,"vwap":586},"2026-07-22",32.53,32.59,32.52,-0.055,4339,46,32.5766,{"date":588,"open":589,"high":589,"low":519,"close":519,"change":590,"percent_change":591,"volume":592,"transactions":494,"vwap":593},"2026-07-21",32.58,0.1529,0.47,3099,32.5799,{"date":595,"open":589,"high":589,"low":596,"close":596,"change":597,"percent_change":427,"volume":598,"transactions":184,"vwap":599},"2026-07-20",32.4221,0.0521,163,32.5662,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":473,"vwap":607},"2026-07-17",32.49,32.37,-0.2241,-0.69,15574,32.4282,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":202,"vwap":615},"2026-07-16",32.57,32.5941,-0.0943,-0.29,7850,32.5893,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":410,"percent_change":44,"volume":371,"transactions":494,"vwap":619},"2026-07-15",32.6884,32.6873,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":226,"volume":625,"transactions":494,"vwap":626},"2026-07-14",32.62,32.6295,0.0947,1521,32.6198,{"date":628,"open":528,"high":629,"low":528,"close":629,"change":630,"percent_change":613,"volume":631,"transactions":371,"vwap":632},"2026-07-13",32.5348,-0.0952,3016,32.5192,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":181,"volume":638,"transactions":9,"vwap":636},"2026-07-10",32.69,32.63,0.042,3700,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":522,"volume":20,"transactions":9,"vwap":641},"2026-07-09",32.588,0.124,{"date":644,"open":547,"high":645,"low":547,"close":645,"change":646,"percent_change":191,"volume":20,"transactions":9,"vwap":645},"2026-07-08",32.464,0.004,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":133,"volume":652,"transactions":9,"vwap":650},"2026-07-07",32.54,32.46,-0.11,500,{"date":654,"open":655,"high":656,"low":655,"close":610,"change":657,"percent_change":658,"volume":167,"transactions":9,"vwap":610},"2026-07-06",32.55,32.6,0.146,0.45,{"date":660,"open":661,"high":661,"low":547,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-02",32.48,32.424,-0.007,-0.02,7200,{"date":667,"open":668,"high":582,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-01",32.395,32.431,-0.047,-0.14,2800,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-30",32.43,32.478,0.148,0.46,1100,{"date":681,"open":682,"high":563,"low":682,"close":557,"change":551,"percent_change":683,"volume":684,"transactions":9,"vwap":557},"2026-06-29",32.27,1.06,3500,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":353,"volume":691,"transactions":9,"vwap":689},"2026-06-26",32.16,32.2,31.99,-0.13,6200,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":369,"volume":697,"transactions":9,"vwap":695},"2026-06-25",32.17,32.12,-0.024,1800,{"date":699,"open":537,"high":700,"low":701,"close":702,"change":209,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-24",32.29,32.11,32.144,-0.12,4600,{"date":706,"open":707,"high":707,"low":687,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",32.21,32.184,-0.166,-0.51,16700,{"date":713,"open":538,"high":538,"low":547,"close":547,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":547},"2026-06-22",-0.084,-0.26,300,{"date":718,"open":556,"high":719,"low":556,"close":719,"change":720,"percent_change":30,"volume":721,"transactions":9,"vwap":719},"2026-06-18",32.434,0.212,4500,{"date":723,"open":661,"high":661,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-17",32.222,-0.245,-0.75,1900,{"date":729,"open":528,"high":528,"low":730,"close":730,"change":731,"percent_change":690,"volume":20,"transactions":9,"vwap":730},"2026-06-16",32.467,-0.042,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":506,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-15",32.509,0.84,0,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":458,"volume":743,"transactions":9,"vwap":741},"2026-06-12",32.26,32.211,32.239,0.091,2000,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-11",31.93,32.148,0.283,0.89,1700,{"date":752,"open":746,"high":689,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-10",31.84,31.865,-0.243,-0.76,6000,{"date":759,"open":557,"high":557,"low":760,"close":761,"change":583,"percent_change":282,"volume":762,"transactions":9,"vwap":761},"2026-06-09",31.83,32.108,1500,{"date":764,"open":739,"high":682,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-08",32.145,32.163,0.031,0.1,7100,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":20,"transactions":9,"vwap":772},"2026-06-05",32.132,-0.41,-1.26,{"date":776,"open":602,"high":777,"low":602,"close":778,"change":267,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-04",32.56,32.542,0.25,1300,{"date":782,"open":582,"high":582,"low":783,"close":783,"change":784,"percent_change":613,"volume":785,"transactions":9,"vwap":783},"2026-06-03",32.462,-0.096,1200,{"date":787,"open":610,"high":610,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-02",32.558,0.023,0.07,12000,{"date":793,"open":582,"high":794,"low":582,"close":794,"change":736,"percent_change":736,"volume":795,"transactions":9,"vwap":794},"2026-06-01",32.535,200,{"date":797,"open":580,"high":794,"low":528,"close":794,"change":798,"percent_change":159,"volume":799,"transactions":9,"vwap":794},"2026-05-29",0.065,8700,{"date":801,"open":802,"high":661,"low":802,"close":538,"change":803,"percent_change":465,"volume":804,"transactions":9,"vwap":538},"2026-05-28",32.44,0.085,3200,{"date":806,"open":571,"high":564,"low":563,"close":807,"change":565,"percent_change":566,"volume":808,"transactions":9,"vwap":807},"2026-05-27",32.385,2500,{"date":810,"open":571,"high":571,"low":556,"close":603,"change":465,"percent_change":811,"volume":757,"transactions":9,"vwap":603},"2026-05-26",0.81,{"date":813,"open":572,"high":557,"low":701,"close":701,"change":369,"percent_change":299,"volume":814,"transactions":9,"vwap":701},"2026-05-22",31200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":558,"percent_change":200,"volume":821,"transactions":9,"vwap":820},"2026-05-21",32.15,32.25,32.13,32.18,16900,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-20",31.95,32.19,0.182,0.57,5200,{"date":830,"open":533,"high":831,"low":533,"close":832,"change":833,"percent_change":773,"volume":804,"transactions":9,"vwap":832},"2026-05-19",32.060001,32.0079994,-0.132,{"date":835,"open":836,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-05-18",32.14,32.014999,0.047,0.15,4700,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":709,"percent_change":710,"volume":808,"transactions":9,"vwap":844},"2026-05-15",32.22,32.092999,{"date":846,"open":817,"high":700,"low":817,"close":847,"change":848,"percent_change":108,"volume":799,"transactions":9,"vwap":847},"2026-05-14",32.259,0.114,{"date":850,"open":851,"high":852,"low":851,"close":765,"change":853,"percent_change":854,"volume":750,"transactions":9,"vwap":765},"2026-05-13",32.09,32.175,0.075,0.23,{"date":856,"open":857,"high":858,"low":824,"close":858,"change":200,"percent_change":492,"volume":859,"transactions":9,"vwap":858},"2026-05-12",32.02,32.07,50100,{"date":861,"open":862,"high":836,"low":858,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-11",32.084999,32.099998,0.19,0.6,6300,{"date":868,"open":869,"high":701,"low":870,"close":870,"change":369,"percent_change":299,"volume":871,"transactions":9,"vwap":870},"2026-05-08",32.078999,31.91,26300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-07",32.0099983,32.040001,31.925,31.98,-0.06,-0.19,19100,{"date":882,"open":883,"high":875,"low":883,"close":875,"change":884,"percent_change":885,"volume":871,"transactions":9,"vwap":875},"2026-05-06",31.915,0.245,0.77,{"date":887,"open":888,"high":760,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-05",31.77,31.76,31.795,0.14,0.44,29900,{"date":895,"open":888,"high":888,"low":896,"close":897,"change":898,"percent_change":218,"volume":899,"transactions":9,"vwap":897},"2026-05-04",31.645,31.655,-0.115,36600,{"date":901,"open":888,"high":902,"low":903,"close":888,"change":566,"percent_change":427,"volume":904,"transactions":9,"vwap":888},"2026-05-01",31.85,31.745,63500,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":267,"volume":911,"transactions":9,"vwap":908},"2026-04-30",31.71,31.72,31.67,0.025,9800,{"date":913,"open":888,"high":888,"low":914,"close":914,"change":558,"percent_change":200,"volume":915,"transactions":9,"vwap":914},"2026-04-29",31.695,3300,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":234,"volume":821,"transactions":9,"vwap":920},"2026-04-28",31.73,31.7,31.705,0.005,{"date":923,"open":920,"high":907,"low":919,"close":919,"change":921,"percent_change":234,"volume":704,"transactions":9,"vwap":919},"2026-04-27",{"date":925,"open":907,"high":908,"low":914,"close":914,"change":191,"percent_change":387,"volume":743,"transactions":9,"vwap":914},"2026-04-24",{"date":927,"open":907,"high":907,"low":928,"close":928,"change":736,"percent_change":736,"volume":167,"transactions":9,"vwap":928},"2026-04-23",31.685,{"date":930,"open":931,"high":907,"low":931,"close":928,"change":565,"percent_change":566,"volume":932,"transactions":9,"vwap":928},"2026-04-22",31.68,5300,{"date":934,"open":919,"high":919,"low":909,"close":909,"change":736,"percent_change":736,"volume":935,"transactions":9,"vwap":909},"2026-04-21",7400,{"date":937,"open":931,"high":931,"low":909,"close":909,"change":921,"percent_change":234,"volume":938,"transactions":9,"vwap":909},"2026-04-20",2400,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-17",31.69,31.65,31.665,0.018,0.06,600,{"date":948,"open":949,"high":909,"low":950,"close":950,"change":951,"percent_change":234,"volume":952,"transactions":9,"vwap":950},"2026-04-16",31.66,31.647,0.007,9300,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":565,"percent_change":566,"volume":956,"transactions":9,"vwap":955},"2026-04-15",31.64,12700,{"date":958,"open":907,"high":907,"low":959,"close":959,"change":387,"percent_change":123,"volume":960,"transactions":9,"vwap":959},"2026-04-14",31.625,12100,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":637,"percent_change":181,"volume":966,"transactions":9,"vwap":965},"2026-04-13",31.6,31.61,31.595,2300,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":944,"percent_change":945,"volume":795,"transactions":9,"vwap":969},"2026-04-10",31.553,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":864,"volume":975,"transactions":9,"vwap":973},"2026-04-09",31.56,31.535,0.061,7500,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":20,"transactions":9,"vwap":978},"2026-04-08",31.474,0.259,0.83,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":703,"volume":986,"transactions":9,"vwap":984},"2026-04-07",31.19,31.215,-0.037,13600,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":779,"volume":992,"transactions":9,"vwap":990},"2026-04-06",31.25,31.252,0.077,1600,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":123,"volume":785,"transactions":9,"vwap":996},"2026-04-02",31.16,31.175,0.029,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":345,"volume":716,"transactions":9,"vwap":1001},"2026-04-01",31.23,31.146,0.101,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":20,"transactions":9,"vwap":1005},"2026-03-31",31.045,0.445,1.45,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":191,"volume":20,"transactions":9,"vwap":1010},"2026-03-30",30.6,0.003,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":20,"transactions":9,"vwap":1014},"2026-03-27",30.597,-0.252,-0.82,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-26",30.88,30.849,-0.217,-0.7,2100,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":465,"volume":697,"transactions":9,"vwap":1027},"2026-03-25",31.059999,31.066,0.081,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":20,"transactions":9,"vwap":1031},"2026-03-24",30.985,-0.045,-0.15,{"date":1035,"open":1026,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":865,"volume":697,"transactions":9,"vwap":1037},"2026-03-23",31.07,31.030001,0.185,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":879,"percent_change":1043,"volume":20,"transactions":9,"vwap":1042},"2026-03-20",30.96,30.845,-0.61,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":200,"volume":1049,"transactions":9,"vwap":1047},"2026-03-19",30.95,31.035,-0.008,700,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":20,"transactions":9,"vwap":1053},"2026-03-18",31.12,31.042999,-0.133,-0.43,{"date":1057,"open":983,"high":983,"low":1058,"close":1058,"change":945,"percent_change":864,"volume":946,"transactions":9,"vwap":1058},"2026-03-17",31.176,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":306,"volume":1064,"transactions":9,"vwap":1062},"2026-03-16",31.13,31.116,0.166,2200,{"date":1066,"open":1046,"high":1046,"low":1046,"close":1046,"change":1067,"percent_change":282,"volume":20,"transactions":9,"vwap":1046},"2026-03-13",-0.052,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1054,"percent_change":1055,"volume":20,"transactions":9,"vwap":1070},"2026-03-12",31.0020008,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":910,"percent_change":267,"volume":20,"transactions":9,"vwap":1073},"2026-03-11",31.135,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":664,"percent_change":878,"volume":1078,"transactions":9,"vwap":1077},"2026-03-10",31.17,31.11,400,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1061,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1061},"2026-03-09",30.94,31.15,0.17,0.55,6500,{"date":1087,"open":1047,"high":1047,"low":1041,"close":1041,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1041},"2026-03-06",-0.192,-0.62,2700,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":333,"volume":20,"transactions":9,"vwap":1093},"2026-03-05",31.152,-0.051,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":854,"volume":1100,"transactions":9,"vwap":1098},"2026-03-04",31.21,31.203,0.071,800,{"date":1102,"open":1076,"high":983,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":932,"transactions":9,"vwap":1103},"2026-03-03",31.132,-0.077,-0.25,{"date":1107,"open":1108,"high":989,"low":1109,"close":1110,"change":1111,"percent_change":123,"volume":975,"transactions":9,"vwap":1110},"2026-03-02",31.22,31.2,31.209,0.027,{"date":1113,"open":1061,"high":1114,"low":1061,"close":1114,"change":1115,"percent_change":671,"volume":932,"transactions":9,"vwap":1114},"2026-02-27",31.182,-0.043,{"date":1117,"open":1109,"high":1118,"low":1109,"close":1118,"change":200,"percent_change":1119,"volume":795,"transactions":9,"vwap":1118},"2026-02-26",31.225,-0.1,{"date":1121,"open":1108,"high":1122,"low":1108,"close":1123,"change":1124,"percent_change":63,"volume":704,"transactions":9,"vwap":1123},"2026-02-25",31.26,31.255,0.067,{"date":1126,"open":983,"high":983,"low":1127,"close":1127,"change":1128,"percent_change":506,"volume":1129,"transactions":9,"vwap":1127},"2026-02-24",31.188,0.083,1400,{"date":1131,"open":1052,"high":1052,"low":1132,"close":1133,"change":369,"percent_change":299,"volume":638,"transactions":9,"vwap":1133},"2026-02-23",31.09,31.105,{"date":1135,"open":983,"high":983,"low":996,"close":996,"change":1136,"percent_change":1137,"volume":795,"transactions":9,"vwap":996},"2026-02-20",0.035,0.11,{"date":1139,"open":1077,"high":1140,"low":1077,"close":1140,"change":200,"percent_change":1119,"volume":1141,"transactions":9,"vwap":1140},"2026-02-19",31.14,3100,{"date":1143,"open":983,"high":983,"low":995,"close":1076,"change":790,"percent_change":854,"volume":804,"transactions":9,"vwap":1076},"2026-02-18",{"date":1145,"open":1036,"high":1052,"low":1036,"close":1146,"change":1136,"percent_change":1137,"volume":697,"transactions":9,"vwap":1146},"2026-02-17",31.1,{"date":1148,"open":1132,"high":1140,"low":1149,"close":1149,"change":1150,"percent_change":499,"volume":992,"transactions":9,"vwap":1149},"2026-02-13",31.065001,0.165,{"date":1152,"open":1132,"high":1132,"low":1153,"close":1153,"change":715,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-12",30.9,-0.83,4800,{"date":1157,"open":995,"high":995,"low":995,"close":995,"change":921,"percent_change":234,"volume":20,"transactions":9,"vwap":995},"2026-02-11",{"date":1159,"open":995,"high":1076,"low":1082,"close":1160,"change":1161,"percent_change":209,"volume":1162,"transactions":9,"vwap":1160},"2026-02-10",31.155,-0.013,4900,{"date":1164,"open":1082,"high":1076,"low":1082,"close":1165,"change":1166,"percent_change":1137,"volume":946,"transactions":9,"vwap":1165},"2026-02-09",31.168,0.033,{"date":1168,"open":1073,"high":1073,"low":1073,"close":1073,"change":1169,"percent_change":93,"volume":20,"transactions":9,"vwap":1073},"2026-02-06",0.174,{"date":1171,"open":1081,"high":1172,"low":1081,"close":1173,"change":1174,"percent_change":773,"volume":1175,"transactions":9,"vwap":1173},"2026-02-05",31,30.961,-0.129,2900,{"date":1177,"open":1178,"high":1132,"low":1178,"close":1132,"change":1179,"percent_change":558,"volume":785,"transactions":9,"vwap":1132},"2026-02-04",31.08,-0.004,{"date":1181,"open":1077,"high":1077,"low":1182,"close":1183,"change":1184,"percent_change":690,"volume":946,"transactions":9,"vwap":1183},"2026-02-03",31.040001,31.094,-0.041,{"date":1186,"open":1082,"high":1082,"low":1073,"close":1073,"change":945,"percent_change":864,"volume":880,"transactions":9,"vwap":1073},"2026-02-02",{"date":1188,"open":1077,"high":1077,"low":1149,"close":1189,"change":1190,"percent_change":664,"volume":1191,"transactions":9,"vwap":1189},"2026-01-30",31.075001,-0.005,6700,{"date":1193,"open":1005,"high":1052,"low":1005,"close":1178,"change":664,"percent_change":878,"volume":804,"transactions":9,"vwap":1178},"2026-01-29",{"date":1195,"open":1146,"high":1146,"low":1146,"close":1146,"change":558,"percent_change":200,"volume":20,"transactions":9,"vwap":1146},"2026-01-28",{"date":1197,"open":1140,"high":1140,"low":1077,"close":1077,"change":234,"percent_change":945,"volume":762,"transactions":9,"vwap":1077},"2026-01-27",{"date":1199,"open":1077,"high":1077,"low":1132,"close":1132,"change":997,"percent_change":123,"volume":1200,"transactions":9,"vwap":1132},"2026-01-26",7000,{"date":1202,"open":1178,"high":1178,"low":1203,"close":1203,"change":1204,"percent_change":251,"volume":1205,"transactions":9,"vwap":1203},"2026-01-23",31.061001,0.011,5800,{"date":1207,"open":1208,"high":1036,"low":1208,"close":1208,"change":1136,"percent_change":1137,"volume":672,"transactions":9,"vwap":1208},"2026-01-22",31.049999,{"date":1210,"open":1081,"high":1211,"low":1081,"close":1211,"change":181,"percent_change":1212,"volume":795,"transactions":9,"vwap":1211},"2026-01-21",31.014999,0.42,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":333,"percent_change":1217,"volume":785,"transactions":9,"vwap":1216},"2026-01-20",30.89,30.885,-0.52,{"date":1219,"open":1026,"high":1026,"low":1005,"close":1005,"change":191,"percent_change":387,"volume":1049,"transactions":9,"vwap":1005},"2026-01-16",{"date":1221,"open":1208,"high":1208,"low":1222,"close":1047,"change":1223,"percent_change":839,"volume":1224,"transactions":9,"vwap":1047},"2026-01-15",31.01,0.045,3000,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1115,"percent_change":671,"volume":795,"transactions":9,"vwap":1228},"2026-01-14",30.98,30.99,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":369,"volume":20,"transactions":9,"vwap":1231},"2026-01-13",31.033001,-0.022,{"date":1234,"open":1005,"high":1235,"low":1005,"close":1235,"change":191,"percent_change":387,"volume":652,"transactions":9,"vwap":1235},"2026-01-12",31.055,{"date":1237,"open":1208,"high":1208,"low":1037,"close":1005,"change":566,"percent_change":427,"volume":1238,"transactions":9,"vwap":1005},"2026-01-09",4100,{"date":1240,"open":1227,"high":1222,"low":1241,"close":1242,"change":191,"percent_change":387,"volume":1155,"transactions":9,"vwap":1242},"2026-01-08",30.97,30.995,{"date":1244,"open":1228,"high":1228,"low":1227,"close":1031,"change":664,"percent_change":878,"volume":1245,"transactions":9,"vwap":1031},"2026-01-07",8900,{"date":1247,"open":1172,"high":1248,"low":1172,"close":1248,"change":251,"percent_change":181,"volume":795,"transactions":9,"vwap":1248},"2026-01-06",31.0049992,{"date":1250,"open":1227,"high":1172,"low":1251,"close":1251,"change":565,"percent_change":566,"volume":966,"transactions":9,"vwap":1251},"2026-01-05",30.965,{"date":1253,"open":1254,"high":1046,"low":1254,"close":1046,"change":1255,"percent_change":1256,"volume":1090,"transactions":9,"vwap":1046},"2026-01-02",30.92,0.037,0.12,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":450,"volume":1224,"transactions":9,"vwap":1260},"2025-12-31",30.93,30.913,-0.017,{"date":1263,"open":1081,"high":1081,"low":1259,"close":1259,"change":1264,"percent_change":558,"volume":938,"transactions":9,"vwap":1259},"2025-12-30",-0.002,{"date":1266,"open":1259,"high":1267,"low":1259,"close":1267,"change":1268,"percent_change":191,"volume":992,"transactions":9,"vwap":1267},"2025-12-29",30.932,0.002,{"date":1270,"open":1153,"high":1259,"low":1153,"close":1259,"change":1271,"percent_change":387,"volume":652,"transactions":9,"vwap":1259},"2025-12-26",0.008,{"date":1273,"open":1254,"high":1274,"low":1254,"close":1274,"change":1275,"percent_change":790,"volume":808,"transactions":9,"vwap":1274},"2025-12-24",30.922,0.022,{"date":1277,"open":1215,"high":1153,"low":1215,"close":1153,"change":1136,"percent_change":1137,"volume":795,"transactions":9,"vwap":1153},"2025-12-23",{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":945,"percent_change":864,"volume":1282,"transactions":9,"vwap":1281},"2025-12-22",30.87,30.865,14800,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":803,"percent_change":458,"volume":795,"transactions":9,"vwap":1285},"2025-12-19",30.805,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":267,"percent_change":465,"volume":1175,"transactions":9,"vwap":1290},"2025-12-18",30.734,30.77,30.72,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1032,"percent_change":1033,"volume":736,"transactions":9,"vwap":1293},"2025-12-17",30.64,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":651,"volume":20,"transactions":9,"vwap":1297},"2025-12-16",30.67,30.685,-0.035,{"date":1300,"open":1290,"high":1290,"low":1290,"close":1290,"change":1301,"percent_change":234,"volume":20,"transactions":9,"vwap":1290},"2025-12-15",0.006,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":492,"volume":743,"transactions":9,"vwap":1305},"2025-12-12",30.69,30.714,30.65,-0.029,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":951,"percent_change":234,"volume":20,"transactions":9,"vwap":1311},"2025-12-11",30.73,30.743,{"date":1313,"open":1304,"high":1314,"low":1304,"close":1315,"change":974,"percent_change":159,"volume":1049,"transactions":9,"vwap":1315},"2025-12-10",30.75,30.736,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":251,"volume":1078,"transactions":9,"vwap":1319},"2025-12-09",30.7,30.675,0.013,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":492,"volume":1100,"transactions":9,"vwap":1324},"2025-12-08",30.8,30.662,-0.028,{"date":1327,"open":1328,"high":1328,"low":1304,"close":1304,"change":1111,"percent_change":123,"volume":1064,"transactions":9,"vwap":1304},"2025-12-05",30.71,{"date":1330,"open":1296,"high":1296,"low":1331,"close":1331,"change":944,"percent_change":945,"volume":795,"transactions":9,"vwap":1331},"2025-12-04",30.663,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":387,"percent_change":768,"volume":795,"transactions":9,"vwap":1335},"2025-12-03",30.648,30.645,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1137,"volume":20,"transactions":9,"vwap":1338},"2025-12-02",30.615,0.034,{"date":1341,"open":1010,"high":1010,"low":1342,"close":1342,"change":1343,"percent_change":558,"volume":1049,"transactions":9,"vwap":1342},"2025-12-01",30.581,-0.003,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":267,"volume":1348,"transactions":9,"vwap":1346},"2025-11-28",30.584,0.024,1460,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":465,"volume":762,"transactions":9,"vwap":1353},"2025-11-26",30.54,30.57,30.56,0.078,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":840,"transactions":9,"vwap":1359},"2025-11-25",30.43,30.49,30.482,0.073,0.24,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":865,"volume":716,"transactions":9,"vwap":1365},"2025-11-24",30.34,30.409,0.181,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":345,"volume":1372,"transactions":9,"vwap":1370},"2025-11-21",30.08,30.228,0.098,900,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1174,"percent_change":1055,"volume":750,"transactions":9,"vwap":1376},"2025-11-20",30.27,30.13,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1166,"percent_change":1137,"volume":716,"transactions":9,"vwap":1380},"2025-11-19",30.22,30.259,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":583,"percent_change":1385,"volume":795,"transactions":9,"vwap":1384},"2025-11-18",30.18,30.226,-0.18,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":326,"volume":795,"transactions":9,"vwap":1389},"2025-11-17",30.32,30.281,-0.093,{"date":1392,"open":1364,"high":1393,"low":1388,"close":1394,"change":1395,"percent_change":123,"volume":1224,"transactions":9,"vwap":1394},"2025-11-14",30.38,30.374,0.028,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":20,"transactions":9,"vwap":1398},"2025-11-13",30.346,-0.147,-0.48,{"date":1402,"open":1358,"high":1403,"low":1404,"close":1405,"change":1264,"percent_change":558,"volume":679,"transactions":9,"vwap":1405},"2025-11-12",30.5,30.485,30.493,{"date":1407,"open":1358,"high":1408,"low":1409,"close":1410,"change":565,"percent_change":566,"volume":1064,"transactions":9,"vwap":1410},"2025-11-11",30.51,30.48,30.495,{"date":1412,"open":1403,"high":1403,"low":1409,"close":1409,"change":1413,"percent_change":1212,"volume":1129,"transactions":9,"vwap":1409},"2025-11-10",0.128,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":910,"percent_change":267,"volume":20,"transactions":9,"vwap":1417},"2025-11-07",30.25,30.352,{"date":1419,"open":1393,"high":1393,"low":1420,"close":1420,"change":1421,"percent_change":326,"volume":1064,"transactions":9,"vwap":1420},"2025-11-06",30.327,-0.094,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1064,"transactions":9,"vwap":1426},"2025-11-05",30.442,30.445,30.421,0.066,0.22,{"date":1430,"open":1393,"high":1393,"low":1431,"close":1432,"change":1433,"percent_change":318,"volume":1434,"transactions":9,"vwap":1432},"2025-11-04",30.35,30.355,-0.064,8400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1011,"percent_change":191,"volume":1441,"transactions":9,"vwap":1440},"2025-11-03",30.4,30.45,30.37,30.419,40600,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1320,"percent_change":251,"volume":1064,"transactions":9,"vwap":1445},"2025-10-31",30.44,30.416,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":878,"percent_change":471,"volume":736,"transactions":9,"vwap":1448},"2025-10-30",30.403,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1232,"percent_change":369,"volume":20,"transactions":9,"vwap":1452},"2025-10-29",30.040001,30.463,{"date":1454,"open":1455,"high":1456,"low":1404,"close":1404,"change":663,"percent_change":664,"volume":727,"transactions":9,"vwap":1404},"2025-10-28",30.489,30.52,{"date":1458,"open":1403,"high":1403,"low":1459,"close":1459,"change":798,"percent_change":63,"volume":780,"transactions":9,"vwap":1459},"2025-10-27",30.492,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":63,"volume":1466,"transactions":9,"vwap":1464},"2025-10-24",30.438,30.41,30.427,0.063,13900,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":790,"percent_change":854,"volume":750,"transactions":9,"vwap":1470},"2025-10-23",30.39,30.364,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":878,"percent_change":471,"volume":736,"transactions":9,"vwap":1473},"2025-10-22",30.294,{"date":1475,"open":1393,"high":1393,"low":1476,"close":1476,"change":191,"percent_change":387,"volume":697,"transactions":9,"vwap":1476},"2025-10-21",30.354,{"date":1478,"open":1439,"high":1439,"low":1479,"close":1479,"change":1480,"percent_change":16,"volume":684,"transactions":9,"vwap":1479},"2025-10-20",30.344,0.123,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":485,"volume":20,"transactions":9,"vwap":1483},"2025-10-17",30.221,0.108,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":613,"volume":932,"transactions":9,"vwap":1489},"2025-10-16",30.26,30.11,30.113,-0.089,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":945,"volume":1064,"transactions":9,"vwap":1494},"2025-10-15",30.24,30.202,0.017,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1119,"volume":736,"transactions":9,"vwap":1498},"2025-10-14",30.185,-0.031,{"date":1501,"open":1502,"high":1493,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-10-13",30.23,30.216,0.184,0.61,17500,{"date":1508,"open":1509,"high":1364,"low":18,"close":18,"change":1510,"percent_change":1511,"volume":966,"transactions":9,"vwap":18},"2025-10-10",30.28,-0.262,-0.86,{"date":1513,"open":1473,"high":1473,"low":1473,"close":1473,"change":1514,"percent_change":450,"volume":20,"transactions":9,"vwap":1473},"2025-10-09",-0.014,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":839,"volume":20,"transactions":9,"vwap":1517},"2025-10-08",30.308,0.046,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":703,"volume":20,"transactions":9,"vwap":1521},"2025-10-07",30.262,-0.036,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1347,"percent_change":267,"volume":20,"transactions":9,"vwap":1525},"2025-10-06",30.298,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1271,"percent_change":387,"volume":20,"transactions":9,"vwap":1528},"2025-10-03",30.274,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":209,"volume":20,"transactions":9,"vwap":1531},"2025-10-02",30.266,-0.012,{"date":1534,"open":1509,"high":1509,"low":1535,"close":1535,"change":910,"percent_change":267,"volume":1049,"transactions":9,"vwap":1535},"2025-10-01",30.278,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":181,"volume":20,"transactions":9,"vwap":1538},"2025-09-30",30.253,0.039,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":566,"volume":1205,"transactions":9,"vwap":1543},"2025-09-29",30.21,30.214,30.19,0.014,{"date":1547,"open":1548,"high":1549,"low":1376,"close":1549,"change":790,"percent_change":854,"volume":915,"transactions":9,"vwap":1549},"2025-09-26",30.14,30.2,{"date":1551,"open":1552,"high":1376,"low":1552,"close":1376,"change":1553,"percent_change":736,"volume":1554,"transactions":9,"vwap":1376},"2025-09-25",30.1,0.001,8200,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1343,"percent_change":558,"volume":20,"transactions":9,"vwap":1557},"2025-09-24",30.129,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":318,"volume":20,"transactions":9,"vwap":1560},"2025-09-23",30.132,-0.063,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1204,"percent_change":251,"volume":20,"transactions":9,"vwap":1564},"2025-09-22",30.195,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1256,"volume":20,"transactions":9,"vwap":1567},"2025-09-19",30.184,0.036,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":387,"percent_change":768,"volume":20,"transactions":9,"vwap":1571},"2025-09-18",30.148,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1271,"percent_change":387,"volume":736,"transactions":9,"vwap":1574},"2025-09-17",30.118,{"date":1576,"open":1488,"high":1488,"low":1488,"close":1488,"change":1514,"percent_change":450,"volume":20,"transactions":9,"vwap":1488},"2025-09-16",{"date":1578,"open":1579,"high":1376,"low":1488,"close":1580,"change":789,"percent_change":267,"volume":1581,"transactions":9,"vwap":1580},"2025-09-15",30.12,30.124,4200,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1190,"percent_change":664,"volume":20,"transactions":9,"vwap":1584},"2025-09-12",30.101,{"date":1586,"open":1488,"high":1579,"low":1587,"close":1587,"change":1124,"percent_change":1428,"volume":716,"transactions":9,"vwap":1587},"2025-09-11",30.106,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":945,"volume":652,"transactions":9,"vwap":1591},"2025-09-10",30.049999,30.039,0.019,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1545,"percent_change":566,"volume":20,"transactions":9,"vwap":1596},"2025-09-09",29.99,30.02,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":566,"volume":1603,"transactions":9,"vwap":1601},"2025-09-08",30,30.035999,30.0060005,0.016,3800,{"date":1605,"open":1599,"high":1599,"low":1606,"close":1595,"change":1179,"percent_change":558,"volume":1607,"transactions":9,"vwap":1595},"2025-09-05",29.96,12200,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":742,"percent_change":1612,"volume":1078,"transactions":9,"vwap":1611},"2025-09-04",29.931,29.994,0.3,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":159,"volume":716,"transactions":9,"vwap":1616},"2025-09-03",29.89,29.903,0.059,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":299,"volume":20,"transactions":9,"vwap":1621},"2025-09-02",29.81,29.844,-0.065,{"date":1624,"open":1625,"high":1625,"low":1615,"close":1626,"change":1627,"percent_change":1628,"volume":652,"transactions":9,"vwap":1626},"2025-08-29",29.91,29.909,-0.081,-0.27,{"date":1630,"open":1631,"high":1595,"low":1631,"close":1595,"change":1632,"percent_change":44,"volume":808,"transactions":9,"vwap":1595},"2025-08-28",29.97,0.054,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":387,"percent_change":768,"volume":736,"transactions":9,"vwap":1635},"2025-08-27",29.936,{"date":1637,"open":1625,"high":1625,"low":1638,"close":1638,"change":1602,"percent_change":566,"volume":679,"transactions":9,"vwap":1638},"2025-08-26",29.906,{"date":1640,"open":1615,"high":1615,"low":1615,"close":1615,"change":1514,"percent_change":450,"volume":20,"transactions":9,"vwap":1615},"2025-08-25",{"date":1642,"open":1625,"high":1625,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":795,"transactions":9,"vwap":1643},"2025-08-22",29.904,0.173,0.58,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1325,"percent_change":492,"volume":652,"transactions":9,"vwap":1649},"2025-08-21",29.72,29.731,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":369,"volume":20,"transactions":9,"vwap":1652},"2025-08-20",29.759,-0.021,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":879,"volume":795,"transactions":9,"vwap":1656},"2025-08-19",29.78,-0.057,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":123,"volume":736,"transactions":9,"vwap":1660},"2025-08-18",29.837,0.026,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1307,"percent_change":1119,"volume":795,"transactions":9,"vwap":1665},"2025-08-15",29.95,29.811,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":736,"percent_change":736,"volume":785,"transactions":9,"vwap":1669},"2025-08-14",29.82,29.84,{"date":1671,"open":1668,"high":1669,"low":1668,"close":1669,"change":1347,"percent_change":267,"volume":20,"transactions":9,"vwap":1669},"2025-08-13",{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1028,"percent_change":506,"volume":697,"transactions":9,"vwap":1675},"2025-08-12",29.75,29.816,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":910,"percent_change":267,"volume":736,"transactions":9,"vwap":1678},"2025-08-11",29.735,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":20,"transactions":9,"vwap":1682},"2025-08-08",29.69,29.71,0.093,0.31,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":361,"volume":20,"transactions":9,"vwap":1687},"2025-08-07",29.617,-0.023,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":267,"percent_change":506,"volume":20,"transactions":9,"vwap":1692},"2025-08-06",29.61,29.64,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1298,"percent_change":703,"volume":20,"transactions":9,"vwap":1695},"2025-08-05",29.56,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1084,"volume":1603,"transactions":9,"vwap":1699},"2025-08-04",29.52,29.595,0.163,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":716,"transactions":9,"vwap":1704},"2025-08-01",29.41,29.432,-0.162,-0.55,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":985,"percent_change":703,"volume":716,"transactions":9,"vwap":1710},"2025-07-31",29.7,29.594,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1298,"percent_change":703,"volume":20,"transactions":9,"vwap":1714},"2025-07-30",29.67,29.631,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":199,"percent_change":200,"volume":1078,"transactions":9,"vwap":1718},"2025-07-29",29.68,29.666,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":191,"percent_change":387,"volume":736,"transactions":9,"vwap":1721},"2025-07-28",29.675,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":44,"volume":20,"transactions":9,"vwap":1724},"2025-07-25",29.665,0.053,{"date":1727,"open":1691,"high":1728,"low":1729,"close":1728,"change":1661,"percent_change":123,"volume":795,"transactions":9,"vwap":1728},"2025-07-24",29.612,29.59,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":991,"percent_change":465,"volume":20,"transactions":9,"vwap":1732},"2025-07-23",29.586,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":387,"volume":736,"transactions":9,"vwap":1735},"2025-07-22",29.509,0.009,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1223,"percent_change":839,"volume":20,"transactions":9,"vwap":1739},"2025-07-21",29.5,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1190,"percent_change":664,"volume":20,"transactions":9,"vwap":1742},"2025-07-18",29.455,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":790,"percent_change":1361,"volume":20,"transactions":9,"vwap":1745},"2025-07-17",29.46,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":558,"percent_change":200,"volume":20,"transactions":9,"vwap":1749},"2025-07-16",29.38,29.39,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1343,"percent_change":558,"volume":1049,"transactions":9,"vwap":1752},"2025-07-15",29.4,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1161,"percent_change":209,"volume":795,"transactions":9,"vwap":1756},"2025-07-14",29.43,29.403,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":696,"percent_change":361,"volume":736,"transactions":9,"vwap":1759},"2025-07-11",29.416,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":839,"volume":652,"transactions":9,"vwap":1763},"2025-07-10",29.428,29.44,0.044,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1099,"percent_change":1361,"volume":20,"transactions":9,"vwap":1768},"2025-07-09",29.37,29.396,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":910,"percent_change":123,"volume":20,"transactions":9,"vwap":1771},"2025-07-08",29.325,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":697,"transactions":9,"vwap":1775},"2025-07-07",29.26,29.3,-0.095,-0.32,{"date":1779,"open":1752,"high":1752,"low":1780,"close":1780,"change":1781,"percent_change":485,"volume":757,"transactions":9,"vwap":1780},"2025-07-03",29.395,0.105,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":181,"volume":736,"transactions":9,"vwap":1784},"2025-07-02",29.29,0.038,{"date":1787,"open":1788,"high":1774,"low":1788,"close":1789,"change":1790,"percent_change":878,"volume":1049,"transactions":9,"vwap":1789},"2025-07-01",29.2,29.252,-0.018,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":779,"volume":20,"transactions":9,"vwap":1793},"2025-06-30",29.27,0.072,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1083,"volume":20,"transactions":9,"vwap":1798},"2025-06-27",29.14,29.198,0.049,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":551,"volume":785,"transactions":9,"vwap":1803},"2025-06-26",29.01,29.149,29,0.099,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":921,"percent_change":234,"volume":20,"transactions":9,"vwap":1809},"2025-06-25",29.13,29.049999,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":44,"percent_change":1814,"volume":167,"transactions":9,"vwap":1813},"2025-06-24",28.96,29.045,0.62,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1084,"volume":736,"transactions":9,"vwap":1817},"2025-06-23",28.865,0.157,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":200,"percent_change":1119,"volume":736,"transactions":9,"vwap":1821},"2025-06-20",28.708,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":234,"percent_change":790,"volume":1049,"transactions":9,"vwap":1825},"2025-06-18",28.78,28.738,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":736,"transactions":9,"vwap":1828},"2025-06-17",28.718,-0.142,-0.49,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":274,"volume":1078,"transactions":9,"vwap":1833},"2025-06-16",28.86,0.195,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1022,"volume":20,"transactions":9,"vwap":1837},"2025-06-13",28.665,-0.203,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":974,"percent_change":63,"volume":736,"transactions":9,"vwap":1841},"2025-06-12",28.868,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1232,"percent_change":361,"volume":736,"transactions":9,"vwap":1844},"2025-06-11",28.807,{"date":1846,"open":1847,"high":1833,"low":1847,"close":1848,"change":1849,"percent_change":1428,"volume":716,"transactions":9,"vwap":1848},"2025-06-10",28.8,28.829,0.064,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":251,"volume":20,"transactions":9,"vwap":1853},"2025-06-09",28.88,28.765,0.012,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":499,"volume":20,"transactions":9,"vwap":1857},"2025-06-06",28.753,0.152,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":318,"volume":1372,"transactions":9,"vwap":1861},"2025-06-05",28.601,-0.061,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1736,"percent_change":387,"volume":946,"transactions":9,"vwap":1866},"2025-06-04",28.67,28.662,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1725,"percent_change":864,"volume":736,"transactions":9,"vwap":1869},"2025-06-03",28.653,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1684,"volume":1078,"transactions":9,"vwap":1872},"2025-06-02",28.6,0.088,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":767,"percent_change":1137,"volume":736,"transactions":9,"vwap":1876},"2025-05-30",28.512,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":838,"percent_change":1083,"volume":20,"transactions":9,"vwap":1879},"2025-05-29",28.481,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":736,"transactions":9,"vwap":1882},"2025-05-28",28.434,-0.066,-0.23,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":795,"transactions":9,"vwap":1888},"2025-05-27",28.53,28.5,0.318,1.13,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1043,"volume":1064,"transactions":9,"vwap":1895},"2025-05-23",28.123,28.26,28.182,-0.172,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1518,"percent_change":427,"volume":652,"transactions":9,"vwap":1901},"2025-05-22",28.31,28.37,28.354,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1023,"transactions":9,"vwap":1906},"2025-05-21",28.48,28.54,28.308,-0.225,-0.79,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":731,"percent_change":1033,"volume":1049,"transactions":9,"vwap":1912},"2025-05-20",28.52,28.533,{"date":1914,"open":1904,"high":1915,"low":1904,"close":1916,"change":789,"percent_change":267,"volume":946,"transactions":9,"vwap":1916},"2025-05-19",28.58,28.575,{"date":1918,"open":1911,"high":1919,"low":1920,"close":1919,"change":1223,"percent_change":427,"volume":1921,"transactions":9,"vwap":1919},"2025-05-16",28.552,28.49,8300,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":945,"percent_change":63,"volume":1927,"transactions":9,"vwap":1926},"2025-05-15",28.4,28.56,28.507,6800,{"date":1929,"open":1930,"high":1904,"low":1931,"close":1931,"change":1190,"percent_change":664,"volume":743,"transactions":9,"vwap":1931},"2025-05-14",28.45,28.447,{"date":1933,"open":1920,"high":1888,"low":1930,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-05-13",28.452,0.122,0.43,3900,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-05-12",28.22,28.34,28.33,0.51,1.83,9100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1320,"percent_change":566,"volume":1952,"transactions":9,"vwap":1951},"2025-05-09",27.85,27.86,27.8,27.82,17800,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":768,"percent_change":485,"volume":716,"transactions":9,"vwap":1957},"2025-05-08",27.78,27.91,27.807,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1111,"percent_change":768,"volume":938,"transactions":9,"vwap":1963},"2025-05-07",27.69,27.75,27.58,27.707,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1104,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-05-06",27.7,27.719,27.64,27.68,-0.28,12600,{"date":1973,"open":1974,"high":1948,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-05-05",27.79,27.757,-0.123,-0.44,5600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":44,"percent_change":1984,"volume":1937,"transactions":9,"vwap":1982},"2025-05-02",27.83,27.88,27.793,0.65,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1966,"change":63,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1966},"2025-05-01",27.84,27.92,27.6,0.76,43100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1997,"percent_change":267,"volume":1998,"transactions":9,"vwap":1995},"2025-04-30",26.99,27.49,26.93,0.021,9400,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":1084,"volume":736,"transactions":9,"vwap":2001},"2025-04-29",27.469,0.151,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1339,"percent_change":1256,"volume":20,"transactions":9,"vwap":2005},"2025-04-28",27.318,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":30,"volume":736,"transactions":9,"vwap":2008},"2025-04-25",27.284,0.178,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":20,"transactions":9,"vwap":2012},"2025-04-24",27.106,0.492,1.85,{"date":173,"open":2016,"high":2016,"low":169,"close":169,"change":2017,"percent_change":2018,"volume":795,"transactions":9,"vwap":169},26.88,-0.266,-0.99]