[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRAE":3,"homepage-market-summary":26,"stock-historical-PRAE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRAE","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},"PlanRock Equity Plus Alternatives ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6704,0.2844,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.4195,42.0625,0.357,0.85,20.0241,35.191,575.8469884,100,700,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":17,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.87,596,217461.7471,41.15,"2025-04-23",[181,184,192,200,208,214,222,231,238,244,252,258,266,273,282,288,297,304,310,316,323,330,337,344,350,358,364,371,377,383,391,399,408,414,422,428,433,438,443,450,457,462,467,473,479,487,494,501,509,516,524,533,541,548,554,562,569,575,583,590,595,601,609,614,621,626,631,638,646,651,656,661,668,673,679,683,688,693,698,703,708,713,721,726,731,736,742,747,752,756,760,765,769,773,778,782,787,792,797,802,806,811,815,820,825,830,835,841,846,850,854,857,862,866,870,877,881,886,890,896,902,908,914,919,925,933,939,944,948,952,958,962,967,972,977,982,986,991,996,1001,1006,1010,1015,1020,1025,1029,1034,1039,1044,1051,1056,1060,1065,1070,1074,1077,1082,1087,1090,1096,1100,1104,1110,1116,1122,1127,1132,1138,1143,1147,1151,1157,1163,1167,1172,1177,1182,1189,1194,1198,1202,1209,1215,1222,1228,1232,1236,1244,1248,1253,1257,1262,1267,1272,1276,1281,1286,1290,1295,1302,1307,1313,1316,1321,1325,1329,1333,1336,1341,1346,1353,1358,1362,1366,1371,1374,1380,1385,1389,1393,1397,1401,1404,1409,1413,1417,1421,1424,1427,1431,1437,1441,1446,1451,1454,1458,1464,1469,1473,1477,1480,1484,1488,1493,1496,1500,1505,1510,1514,1520,1524,1528,1531,1535,1539,1543,1548,1553,1557,1561,1565,1569,1576,1580,1585,1589,1593,1597,1603,1608,1612,1617,1621,1628,1633,1638,1646,1651,1655,1659,1664,1668,1672,1675,1680,1685,1689,1694,1697,1701,1705,1709,1712,1719,1724,1732,1739,1746,1752,1757,1761,1765,1770,1776,1780,1785,1789,1793,1797,1804,1808,1813,1817,1821,1825,1829,1832,1836,1840,1844,1849,1851,1855,1859,1863,1868,1872,1877,1883,1889,1893,1896,1900,1906,1909,1915,1920,1924,1930,1934,1937,1941,1945,1949,1953,1957,1962,1967,1971,1975,1977,1983,1988,1992,1997,2003,2007,2010,2014,2019,2023,2027,2030,2033,2037],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},20,42.3045,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",41.95,0.3431,0.82,144.0241,19,41.9458,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",41.7194,0.1838,0.44,13.0241,14,41.5684,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",41.5356,0.0956,0.23,14.0241,15,41.564,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":205,"transactions":206,"vwap":213},"2026-09-29",41.44,-0.19,-0.46,41.499,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":216},"2026-09-28",41.645,41.63,-0.1578,-0.38,3434.0481,23,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",41.87,41.7878,-0.0303,-0.07,473.0241,22,41.8649,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":190,"vwap":237},"2026-09-24",41.8181,0.1574,0.38,20.0242,41.7281,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":197,"transactions":198,"vwap":243},"2026-09-23",41.6607,0.0732,0.18,41.5898,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",41.5875,-0.0752,-0.18,22.0241,17,41.5745,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":205,"transactions":198,"vwap":257},"2026-09-21",41.6627,0.2229,0.54,41.5417,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",41.4398,0.1151,0.28,16.0481,18,41.3821,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":250,"vwap":272},"2026-09-17",41.3247,0.2345,0.57,15.0241,41.3084,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",41.37,41.0902,-0.2788,-0.67,1394.0481,21,41.3684,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":271,"transactions":250,"vwap":287},"2026-09-15",41.369,0.0338,0.08,41.3514,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":221,"vwap":296},"2026-09-14",41.38,41.4,41.3352,-0.2272,-0.55,387.0721,41.3932,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":264,"vwap":303},"2026-09-11",41.5624,0.2911,0.71,17.0241,41.5038,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":271,"transactions":250,"vwap":309},"2026-09-10",41.2713,0.0863,0.21,41.1949,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":271,"transactions":190,"vwap":315},"2026-09-09",41.185,-0.0995,-0.24,41.1614,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":206,"vwap":322},"2026-09-08",41.2845,-0.2386,-0.57,63.0241,41.2938,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":149,"volume":328,"transactions":250,"vwap":329},"2026-09-04",41.42,41.5231,0.0149,125.0241,41.4167,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":264,"vwap":336},"2026-09-03",41.5082,0.1382,0.33,14.9999,41.4242,{"date":338,"open":275,"high":275,"low":275,"close":275,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",0.144,0.35,64.024,13,41.317,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":198,"transactions":342,"vwap":349},"2026-09-01",41.226,-0.0219,-0.05,41.2053,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",41.2479,0.0244,0.06,75,29,41.1858,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":149,"volume":362,"transactions":362,"vwap":363},"2026-08-28",41.2235,0.0176,11,41.2511,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":56,"volume":368,"transactions":369,"vwap":370},"2026-08-27",41.2059,0.1864,11.024,12,41.0481,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":362,"transactions":362,"vwap":376},"2026-08-26",41.0195,0.069,0.17,41.0154,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":362,"transactions":362,"vwap":382},"2026-08-25",40.9505,-0.1105,-0.27,41.0137,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":190,"vwap":390},"2026-08-24",41.08,41.061,-0.2508,-0.61,313.75,41.0491,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":280,"vwap":398},"2026-08-21",41.41,41.3118,0.2969,0.72,410.274,41.3987,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":109,"volume":405,"transactions":406,"vwap":407},"2026-08-20",41.27,41.32,41.0149,-0.0719,4808.024,32,41.2924,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":369,"transactions":369,"vwap":413},"2026-08-19",41.0868,-0.1851,-0.45,41.1301,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":369,"vwap":421},"2026-08-18",41.29,41.2719,-0.3953,-0.95,284,41.2945,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":104,"volume":426,"transactions":342,"vwap":427},"2026-08-17",41.6672,0.0991,27,41.9223,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":242,"volume":362,"transactions":362,"vwap":432},"2026-08-14",41.5681,0.0755,41.5576,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":104,"volume":362,"transactions":362,"vwap":437},"2026-08-13",41.4926,0.0984,41.4315,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":49,"volume":362,"transactions":362,"vwap":442},"2026-08-12",41.3942,0.203,41.3452,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":227,"volume":448,"transactions":264,"vwap":449},"2026-08-11",41.17,41.1912,-0.0286,588,41.1382,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":342,"vwap":456},"2026-08-10",41.2198,0.3977,0.97,107,41.2114,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":93,"volume":369,"transactions":362,"vwap":461},"2026-08-07",40.8221,0.2089,40.747,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":204,"volume":362,"transactions":362,"vwap":466},"2026-08-06",40.6132,0.0916,40.6046,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":264,"transactions":369,"vwap":472},"2026-08-05",40.5216,-0.1254,-0.31,40.6095,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":342,"transactions":369,"vwap":478},"2026-08-04",40.647,0.609,1.52,40.3974,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":206,"vwap":486},"2026-08-03",40.04,40.038,0.0453,0.11,380,40.0079,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":206,"vwap":493},"2026-07-31",39.9927,0.1608,0.4,144,39.9173,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":342,"vwap":500},"2026-07-30",39.8319,0.4282,1.09,79,39.6934,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":369,"vwap":508},"2026-07-29",39.82,39.4037,-0.2946,-0.74,113,39.8083,{"date":510,"open":503,"high":503,"low":511,"close":511,"change":512,"percent_change":294,"volume":513,"transactions":514,"vwap":515},"2026-07-28",39.6983,-0.2179,945,16,39.7685,{"date":517,"open":481,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":514,"vwap":523},"2026-07-27",40.08,39.9162,-0.2078,-0.52,2197,40.0433,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":514,"vwap":532},"2026-07-24",40.135,40.23,40.124,-0.0637,-0.16,1273,40.1915,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":388,"volume":539,"transactions":229,"vwap":540},"2026-07-23",40.385,40.48,40.1877,-0.2448,7666,40.4325,{"date":542,"open":543,"high":543,"low":544,"close":540,"change":545,"percent_change":308,"volume":546,"transactions":206,"vwap":547},"2026-07-22",40.45,40.3601,0.0833,644,40.4416,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":362,"transactions":362,"vwap":553},"2026-07-21",40.3492,0.7217,1.82,40.1702,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":362,"vwap":561},"2026-07-20",39.775,39.6275,-0.1132,-0.28,1646,39.7749,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":567,"vwap":568},"2026-07-17",39.7407,-0.1349,-0.34,10,39.6513,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":206,"transactions":362,"vwap":574},"2026-07-16",39.8756,-0.1329,-0.33,39.9694,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":342,"vwap":582},"2026-07-15",39.94,40.0085,-0.0815,-0.2,124.025,39.9516,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":42,"volume":588,"transactions":182,"vwap":589},"2026-07-14",39.995,40.09,0.192,6112,40.039,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":286,"volume":567,"transactions":567,"vwap":594},"2026-07-13",39.898,0.033,39.8738,{"date":596,"open":503,"high":597,"low":503,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",39.865,0.162,0.41,200,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-09",39.77,39.81,39.703,0.107,0.27,1200,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":24,"transactions":9,"vwap":611},"2026-07-08",39.596,0.035,0.09,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-07",39.52,39.561,-0.091,-0.23,600,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":188,"volume":600,"transactions":9,"vwap":624},"2026-07-06",39.78,39.652,0.324,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":24,"transactions":9,"vwap":628},"2026-07-02",39.328,-0.22,-0.56,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-01",39.55,39.548,-0.442,-1.11,900,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-30",39.98,40,39.99,0.436,1.1,3500,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":24,"transactions":9,"vwap":648},"2026-06-29",39.554,0.3,0.76,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":24,"transactions":9,"vwap":653},"2026-06-26",39.254,-0.328,-0.83,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":24,"transactions":9,"vwap":658},"2026-06-25",39.582,0.337,0.86,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":645,"transactions":9,"vwap":665},"2026-06-24",39.21,39.3,39.245,-0.273,-0.69,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":24,"transactions":9,"vwap":670},"2026-06-23",39.518,-0.867,-2.15,{"date":674,"open":675,"high":535,"low":676,"close":535,"change":677,"percent_change":334,"volume":678,"transactions":9,"vwap":535},"2026-06-22",40.36,40.2,0.131,29900,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":93,"percent_change":682,"volume":24,"transactions":9,"vwap":681},"2026-06-18",40.254,1.28,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":24,"transactions":9,"vwap":685},"2026-06-17",39.744,-0.375,-0.93,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":24,"transactions":9,"vwap":690},"2026-06-16",40.119,-0.483,-1.19,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":24,"transactions":9,"vwap":695},"2026-06-15",40.602,0.388,0.96,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":24,"transactions":9,"vwap":700},"2026-06-12",40.214,0.243,0.61,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":24,"transactions":9,"vwap":705},"2026-06-11",39.971,0.667,1.7,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":24,"transactions":9,"vwap":710},"2026-06-10",39.304,-0.299,-0.75,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-06-09",39.48,39.603,39.397,-0.335,-0.84,1500,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":24,"transactions":9,"vwap":723},"2026-06-08",39.938,0.445,1.13,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":24,"transactions":9,"vwap":728},"2026-06-05",39.493,-1.69,-4.1,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":24,"transactions":9,"vwap":733},"2026-06-04",41.183,0.001,0,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":24,"transactions":9,"vwap":739},"2026-06-03",41.26,41.182,-0.172,-0.42,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":24,"transactions":9,"vwap":744},"2026-06-02",41.354,0.379,0.92,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":24,"transactions":9,"vwap":749},"2026-06-01",40.975,0.297,0.73,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":530,"volume":24,"transactions":9,"vwap":754},"2026-05-29",40.678,-0.067,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":124,"volume":24,"transactions":9,"vwap":758},"2026-05-28",40.745,0.191,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":24,"transactions":9,"vwap":762},"2026-05-27",40.554,-0.258,-0.63,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":172,"volume":24,"transactions":9,"vwap":767},"2026-05-26",40.812,0.406,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":375,"percent_change":772,"volume":24,"transactions":9,"vwap":771},"2026-05-22",40.406,0.42,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":24,"transactions":9,"vwap":775},"2026-05-21",40.236,0.127,0.32,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":34,"volume":24,"transactions":9,"vwap":780},"2026-05-20",40.109,0.231,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":24,"transactions":9,"vwap":784},"2026-05-19",39.878,-0.237,-0.59,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":24,"transactions":9,"vwap":789},"2026-05-18",40.115,0.022,0.05,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":24,"transactions":9,"vwap":794},"2026-05-15",40.092999,-0.665,-1.63,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":24,"transactions":9,"vwap":799},"2026-05-14",40.758,0.204,0.5,{"date":803,"open":804,"high":762,"low":804,"close":762,"change":805,"percent_change":262,"volume":620,"transactions":9,"vwap":762},"2026-05-13",40.49,0.112,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":24,"transactions":9,"vwap":808},"2026-05-12",40.442,-0.284,-0.7,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":139,"volume":24,"transactions":9,"vwap":813},"2026-05-11",40.726,0.428,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":24,"transactions":9,"vwap":817},"2026-05-08",40.298,0.416,1.04,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":24,"transactions":9,"vwap":822},"2026-05-07",39.882,-0.438,-1.09,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":24,"transactions":9,"vwap":827},"2026-05-06",40.32,0.279,0.7,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":24,"transactions":9,"vwap":832},"2026-05-05",40.041,0.564,1.43,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":600,"transactions":9,"vwap":838},"2026-05-04",39.41,39.477,-0.159,-0.4,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":24,"transactions":9,"vwap":843},"2026-05-01",39.636,-0.148,-0.37,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":491,"percent_change":849,"volume":24,"transactions":9,"vwap":848},"2026-04-30",39.784,1.02,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":613,"volume":24,"transactions":9,"vwap":852},"2026-04-29",39.384,0.036,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":227,"percent_change":248,"volume":24,"transactions":9,"vwap":856},"2026-04-28",39.348,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":24,"transactions":9,"vwap":859},"2026-04-27",39.418,0.009,0.02,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":649,"volume":600,"transactions":9,"vwap":864},"2026-04-24",39.409,0.116,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":314,"volume":24,"transactions":9,"vwap":868},"2026-04-23",39.293,-0.096,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-22",39.375,39.389,0.261,0.67,500,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":667,"volume":24,"transactions":9,"vwap":879},"2026-04-21",39.128,-0.272,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":600,"transactions":9,"vwap":883},"2026-04-20",39.4,0.059,0.15,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":204,"percent_change":889,"volume":24,"transactions":9,"vwap":888},"2026-04-17",39.341,0.59,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":777,"volume":895,"transactions":9,"vwap":893},"2026-04-16",39,39.111,0.124,400,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":629,"volume":901,"transactions":9,"vwap":899},"2026-04-15",38.85,38.987,-0.085,300,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":196,"volume":907,"transactions":9,"vwap":905},"2026-04-14",38.98,39.071999,0.171,1100,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":876,"transactions":9,"vwap":911},"2026-04-13",38.52,38.901,0.306,0.79,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":600,"transactions":9,"vwap":916},"2026-04-10",38.595,-0.041,-0.11,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":776,"percent_change":334,"volume":924,"transactions":9,"vwap":923},"2026-04-09",38.37,38.73,38.636,3100,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":928},"2026-04-08",38.31,38.509,38.3,0.882,2.34,2900,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":620,"transactions":9,"vwap":936},"2026-04-07",37.48,37.627,-0.011,-0.03,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":24,"transactions":9,"vwap":941},"2026-04-06",37.638,0.338,0.91,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":809,"percent_change":947,"volume":24,"transactions":9,"vwap":946},"2026-04-02",37.3,-0.76,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":396,"volume":24,"transactions":9,"vwap":950},"2026-04-01",37.584,0.267,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":895,"transactions":9,"vwap":955},"2026-03-31",36.83,37.317,0.684,1.87,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":786,"volume":24,"transactions":9,"vwap":960},"2026-03-30",36.633,-0.217,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":24,"transactions":9,"vwap":964},"2026-03-27",36.85,0.072,0.2,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":24,"transactions":9,"vwap":969},"2026-03-26",36.778,-0.618,-1.65,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":24,"transactions":9,"vwap":974},"2026-03-25",37.396,0.484,1.31,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":24,"transactions":9,"vwap":979},"2026-03-24",36.912,-0.006,-0.02,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":42,"volume":24,"transactions":9,"vwap":984},"2026-03-23",36.918,0.177,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":24,"transactions":9,"vwap":988},"2026-03-20",36.741,-0.922,-2.45,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":24,"transactions":9,"vwap":993},"2026-03-19",37.663,-0.386,-1.01,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":24,"transactions":9,"vwap":998},"2026-03-18",38.049,-0.422,-1.1,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":24,"transactions":9,"vwap":1003},"2026-03-17",38.471,0.319,0.84,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":139,"volume":24,"transactions":9,"vwap":1008},"2026-03-16",38.152,0.399,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":24,"transactions":9,"vwap":1012},"2026-03-13",37.753,-0.379,-0.99,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":24,"transactions":9,"vwap":1017},"2026-03-12",38.132,-0.535,-1.38,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":24,"transactions":9,"vwap":1022},"2026-03-11",38.667,-0.014,-0.04,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":134,"volume":24,"transactions":9,"vwap":1027},"2026-03-10",38.681,0.179,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":24,"transactions":9,"vwap":1031},"2026-03-09",38.502,0.214,0.56,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":24,"transactions":9,"vwap":1036},"2026-03-06",38.288,-0.051,-0.13,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":24,"transactions":9,"vwap":1041},"2026-03-05",38.339,-0.802,-2.05,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":454,"volume":1050,"transactions":9,"vwap":1047},"2026-03-04",39.029999,39.141,38.99,0.377,1700,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":24,"transactions":9,"vwap":1053},"2026-03-03",38.764,-1.587,-3.93,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":786,"volume":24,"transactions":9,"vwap":1058},"2026-03-02",40.351,-0.239,{"date":1061,"open":804,"high":1062,"low":804,"close":1062,"change":1063,"percent_change":1064,"volume":901,"transactions":9,"vwap":1062},"2026-02-27",40.59,0.052,0.13,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":24,"transactions":9,"vwap":1067},"2026-02-26",40.538,-0.061,-0.15,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":660,"volume":24,"transactions":9,"vwap":1072},"2026-02-25",40.599,0.345,{"date":1075,"open":681,"high":681,"low":681,"close":681,"change":1076,"percent_change":746,"volume":24,"transactions":9,"vwap":681},"2026-02-24",0.365,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":24,"transactions":9,"vwap":1079},"2026-02-23",39.889,-0.352,-0.87,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":600,"transactions":9,"vwap":1084},"2026-02-20",40.241,0.547,1.38,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":755,"percent_change":109,"volume":24,"transactions":9,"vwap":1089},"2026-02-19",39.694,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":907,"transactions":9,"vwap":1093},"2026-02-18",39.74,39.761,0.419,1.07,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":840,"volume":24,"transactions":9,"vwap":1098},"2026-02-17",39.342,-0.158,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":93,"volume":24,"transactions":9,"vwap":1102},"2026-02-13",39.5,0.201,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":600,"transactions":9,"vwap":1107},"2026-02-12",39.64,39.299,-0.931,-2.31,{"date":1111,"open":1112,"high":1113,"low":1112,"close":527,"change":1114,"percent_change":1033,"volume":1115,"transactions":9,"vwap":527},"2026-02-11",39.95,40.25,0.224,6000,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":907,"transactions":9,"vwap":1119},"2026-02-10",40.26,40.0060005,-0.128,-0.32,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":600,"transactions":9,"vwap":1124},"2026-02-09",40.134,0.709,1.8,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":24,"transactions":9,"vwap":1129},"2026-02-06",39.425,1.238,3.24,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":620,"transactions":9,"vwap":1135},"2026-02-05",38.09,38.187,-0.775,-1.99,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":24,"transactions":9,"vwap":1140},"2026-02-04",38.962,-0.208,-0.53,{"date":1144,"open":837,"high":837,"low":1145,"close":1145,"change":1146,"percent_change":913,"volume":600,"transactions":9,"vwap":1145},"2026-02-03",39.17,0.308,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":248,"volume":24,"transactions":9,"vwap":1149},"2026-02-02",38.862,-0.071,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":25,"transactions":9,"vwap":1154},"2026-01-30",40.61,38.933,-1.668,-4.11,{"date":1158,"open":527,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":375,"volume":1162,"transactions":9,"vwap":1159},"2026-01-29",40.601,40.196,0.068,800,{"date":1164,"open":676,"high":1165,"low":676,"close":1165,"change":1166,"percent_change":454,"volume":895,"transactions":9,"vwap":1165},"2026-01-28",40.533,0.389,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":24,"transactions":9,"vwap":1169},"2026-01-27",40.144,0.828,2.11,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":701,"percent_change":1176,"volume":600,"transactions":9,"vwap":1175},"2026-01-26",39.45,39.316,0.62,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":24,"transactions":9,"vwap":1179},"2026-01-23",39.073002,0.074,0.19,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":901,"transactions":9,"vwap":1186},"2026-01-22",39.080002,39.095001,38.999,0.569,1.48,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":24,"transactions":9,"vwap":1191},"2026-01-21",38.43,0.601,1.59,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":786,"volume":24,"transactions":9,"vwap":1196},"2026-01-20",37.829,-0.223,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1121,"volume":24,"transactions":9,"vwap":1200},"2026-01-16",38.051998,-0.123,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":938,"volume":1208,"transactions":9,"vwap":1206},"2026-01-15",38.44,38.48,38.175,-0.01,1800,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":895,"transactions":9,"vwap":1212},"2026-01-14",38.040001,38.185,0.012,0.03,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1162,"transactions":9,"vwap":1219},"2026-01-13",38.23,38.321,38.173,-0.166,-0.43,{"date":1223,"open":1204,"high":1224,"low":1041,"close":1041,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1041},"2026-01-12",38.49,0.443,1.17,2500,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":644,"volume":600,"transactions":9,"vwap":1230},"2026-01-09",37.896,0.414,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":219,"volume":600,"transactions":9,"vwap":1234},"2026-01-08",37.482,-0.144,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":381,"volume":1243,"transactions":9,"vwap":1241},"2026-01-07",37.69,37.75,37.59,37.626,-0.102,5900,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":751,"volume":24,"transactions":9,"vwap":1246},"2026-01-06",37.728,0.275,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":24,"transactions":9,"vwap":1250},"2026-01-05",37.453,0.497,1.34,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":649,"volume":24,"transactions":9,"vwap":1255},"2026-01-02",36.956,0.109,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":63,"volume":600,"transactions":9,"vwap":1260},"2025-12-31",37.060001,36.847,-0.267,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":484,"volume":1162,"transactions":9,"vwap":1265},"2025-12-30",37.23,37.114,0.039,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":901,"transactions":9,"vwap":1269},"2025-12-29",37.075001,-0.574,-1.52,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1033,"volume":895,"transactions":9,"vwap":1274},"2025-12-26",37.649,0.209,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1214,"percent_change":286,"volume":1280,"transactions":9,"vwap":1279},"2025-12-24",37.43,37.44,2400,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":24,"transactions":9,"vwap":1283},"2025-12-23",37.41,0.246,0.66,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":454,"volume":24,"transactions":9,"vwap":1288},"2025-12-22",37.164,0.358,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":139,"volume":876,"transactions":9,"vwap":1293},"2025-12-19",36.82,36.806,0.385,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1162,"transactions":9,"vwap":1299},"2025-12-18",36.47,36.53,36.421,0.402,1.12,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":24,"transactions":9,"vwap":1304},"2025-12-17",36.019001,-0.427,-1.17,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":24,"transactions":9,"vwap":1310},"2025-12-16",36.35,36.446,-0.094,-0.26,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1024,"percent_change":918,"volume":24,"transactions":9,"vwap":1315},"2025-12-15",36.54,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":24,"transactions":9,"vwap":1318},"2025-12-12",36.58,-0.502,-1.35,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":375,"volume":24,"transactions":9,"vwap":1323},"2025-12-11",37.082001,0.062,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":625,"percent_change":1328,"volume":24,"transactions":9,"vwap":1327},"2025-12-10",37.02,0.88,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":334,"volume":24,"transactions":9,"vwap":1331},"2025-12-09",36.696,0.12,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":900,"percent_change":619,"volume":24,"transactions":9,"vwap":1335},"2025-12-08",36.576,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":484,"percent_change":649,"volume":1340,"transactions":9,"vwap":1339},"2025-12-05",36.6,36.661,6500,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":24,"transactions":9,"vwap":1343},"2025-12-04",36.551,-0.045,-0.12,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":901,"transactions":9,"vwap":1350},"2025-12-03",36.64,36.644,36.596,0.037,0.1,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":24,"transactions":9,"vwap":1355},"2025-12-02",36.559,0.135,0.37,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1141,"percent_change":320,"volume":901,"transactions":9,"vwap":1361},"2025-12-01",36.23,36.424,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":134,"volume":24,"transactions":9,"vwap":1364},"2025-11-28",36.632,0.167,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":24,"transactions":9,"vwap":1368},"2025-11-26",36.465,0.378,1.05,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":874,"percent_change":751,"volume":24,"transactions":9,"vwap":1373},"2025-11-25",36.087002,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":620,"transactions":9,"vwap":1377},"2025-11-24",35.6,35.826,0.589,1.67,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1064,"volume":24,"transactions":9,"vwap":1383},"2025-11-21",35.26,35.237,0.046,{"date":1386,"open":22,"high":22,"low":22,"close":22,"change":1387,"percent_change":1388,"volume":24,"transactions":9,"vwap":22},"2025-11-20",-0.378,-1.06,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":78,"volume":24,"transactions":9,"vwap":1391},"2025-11-19",35.569,0.121,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":810,"volume":24,"transactions":9,"vwap":1395},"2025-11-18",35.448,-0.25,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":419,"volume":24,"transactions":9,"vwap":1399},"2025-11-17",35.698,-0.341,{"date":1402,"open":1360,"high":1360,"low":1403,"close":1403,"change":840,"percent_change":1000,"volume":600,"transactions":9,"vwap":1403},"2025-11-14",36.039001,{"date":1405,"open":954,"high":954,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":25,"transactions":9,"vwap":1406},"2025-11-13",36.439,-0.558,-1.51,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":396,"volume":24,"transactions":9,"vwap":1411},"2025-11-12",36.997,0.263,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":396,"volume":24,"transactions":9,"vwap":1415},"2025-11-11",36.734,0.264,{"date":1418,"open":1297,"high":1297,"low":1297,"close":1297,"change":1419,"percent_change":1420,"volume":24,"transactions":9,"vwap":1297},"2025-11-10",0.741,2.07,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":900,"percent_change":314,"volume":24,"transactions":9,"vwap":1423},"2025-11-07",35.729,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":763,"percent_change":63,"volume":24,"transactions":9,"vwap":1426},"2025-11-06",35.814,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1332,"volume":24,"transactions":9,"vwap":1429},"2025-11-05",36.071999,0.043,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":620,"transactions":9,"vwap":1434},"2025-11-04",36.09,36.028999,-0.615,-1.68,{"date":1438,"open":1349,"high":1349,"low":1349,"close":1349,"change":1439,"percent_change":1440,"volume":24,"transactions":9,"vwap":1349},"2025-11-03",0.096,0.26,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":24,"transactions":9,"vwap":1443},"2025-10-31",36.548,-0.212,-0.58,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":24,"transactions":9,"vwap":1448},"2025-10-30",36.76,-0.035,-0.1,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1344,"percent_change":1345,"volume":24,"transactions":9,"vwap":1453},"2025-10-29",36.795,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":78,"volume":24,"transactions":9,"vwap":1456},"2025-10-28",36.84,0.125,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":256,"volume":1463,"transactions":9,"vwap":1461},"2025-10-27",36.63,36.715,0.199,2000,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":24,"transactions":9,"vwap":1466},"2025-10-24",36.516,0.245,0.68,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":772,"volume":24,"transactions":9,"vwap":1471},"2025-10-23",36.271,0.152,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":212,"volume":24,"transactions":9,"vwap":1475},"2025-10-22",36.119,-0.167,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":388,"percent_change":971,"volume":24,"transactions":9,"vwap":1479},"2025-10-21",36.286,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":301,"percent_change":1483,"volume":24,"transactions":9,"vwap":1482},"2025-10-20",36.896,1.96,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1121,"percent_change":1487,"volume":24,"transactions":9,"vwap":1486},"2025-10-17",36.186,-0.88,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":777,"percent_change":1328,"volume":25,"transactions":9,"vwap":1492},"2025-10-16",36.343,36.7,36.506,{"date":1494,"open":1486,"high":1486,"low":1486,"close":1486,"change":607,"percent_change":1495,"volume":24,"transactions":9,"vwap":1486},"2025-10-15",0.75,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":149,"volume":24,"transactions":9,"vwap":1498},"2025-10-14",35.916,0.013,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":24,"transactions":9,"vwap":1502},"2025-10-13",35.903,0.587,1.66,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":24,"transactions":9,"vwap":1507},"2025-10-10",35.316,-1.157,-3.17,{"date":1511,"open":1318,"high":1318,"low":1512,"close":1512,"change":1513,"percent_change":667,"volume":24,"transactions":9,"vwap":1512},"2025-10-09",36.473,-0.254,{"date":1515,"open":1298,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":1519,"volume":637,"transactions":9,"vwap":1516},"2025-10-08",36.727,36.51,0.344,0.95,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":861,"volume":24,"transactions":9,"vwap":1522},"2025-10-07",36.383,0.008,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":814,"percent_change":1527,"volume":901,"transactions":9,"vwap":1526},"2025-10-06",36.375,1.19,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":800,"percent_change":270,"volume":600,"transactions":9,"vwap":1530},"2025-10-03",35.947,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":79,"volume":24,"transactions":9,"vwap":1533},"2025-10-02",35.743,0.051,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":196,"volume":24,"transactions":9,"vwap":1537},"2025-10-01",35.692,0.156,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":599,"volume":24,"transactions":9,"vwap":1541},"2025-09-30",35.536,0.145,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1328,"volume":24,"transactions":9,"vwap":1546},"2025-09-29",35.27,35.391,0.31,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":24,"transactions":9,"vwap":1550},"2025-09-26",35.081001,0.089,0.25,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":63,"volume":24,"transactions":9,"vwap":1555},"2025-09-25",34.992,-0.252,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":506,"volume":24,"transactions":9,"vwap":1559},"2025-09-24",35.244,-0.264,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1332,"volume":600,"transactions":9,"vwap":1563},"2025-09-23",35.508,0.041,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1247,"percent_change":1568,"volume":24,"transactions":9,"vwap":1567},"2025-09-22",35.467,0.78,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":620,"transactions":9,"vwap":1573},"2025-09-19",35.07,35.206,35.192,0.312,0.89,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":861,"volume":24,"transactions":9,"vwap":1578},"2025-09-18",34.88,0.007,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":24,"transactions":9,"vwap":1582},"2025-09-17",34.873,-0.137,-0.39,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":801,"volume":24,"transactions":9,"vwap":1587},"2025-09-16",35.0099983,0.174,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":746,"volume":24,"transactions":9,"vwap":1591},"2025-09-15",34.836,0.317,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1356,"percent_change":1596,"volume":24,"transactions":9,"vwap":1595},"2025-09-12",34.519,0.39,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":637,"transactions":9,"vwap":1600},"2025-09-11",34.47,34.384,0.276,0.81,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":772,"volume":24,"transactions":9,"vwap":1606},"2025-09-10",33.95,34.108,0.142,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":375,"volume":24,"transactions":9,"vwap":1610},"2025-09-09",33.966,0.058,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":24,"transactions":9,"vwap":1614},"2025-09-08",33.908,0.314,0.93,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":156,"volume":24,"transactions":9,"vwap":1619},"2025-09-05",33.594,0.185,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":1468,"volume":1627,"transactions":9,"vwap":1624},"2025-09-04",33.314,33.409,33.14,0.226,1300,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1439,"percent_change":1632,"volume":901,"transactions":9,"vwap":1631},"2025-09-03",33.19,33.183,0.29,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1121,"volume":600,"transactions":9,"vwap":1636},"2025-09-02",33.11,33.087002,-0.106,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1641},"2025-08-29",33.07,33.193,32.96,-0.135,-0.41,6100,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":24,"transactions":9,"vwap":1648},"2025-08-28",33.328,0.173,0.52,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":791,"volume":24,"transactions":9,"vwap":1653},"2025-08-27",33.155,0.018,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1064,"volume":24,"transactions":9,"vwap":1657},"2025-08-26",33.137,0.042,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":566,"volume":1627,"transactions":9,"vwap":1662},"2025-08-25",33.32,33.095001,-0.114,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":707,"volume":24,"transactions":9,"vwap":1666},"2025-08-22",33.209,0.556,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1221,"volume":24,"transactions":9,"vwap":1670},"2025-08-21",32.653,-0.141,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1024,"percent_change":1345,"volume":24,"transactions":9,"vwap":1674},"2025-08-20",32.794,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1261,"percent_change":1679,"volume":24,"transactions":9,"vwap":1678},"2025-08-19",32.91,32.834,-0.81,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":286,"volume":720,"transactions":9,"vwap":1683},"2025-08-18",33.26,33.101,0.026,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1345,"volume":24,"transactions":9,"vwap":1687},"2025-08-15",33.075001,-0.039,{"date":1690,"open":1640,"high":1691,"low":1640,"close":1691,"change":1692,"percent_change":1693,"volume":24,"transactions":9,"vwap":1691},"2025-08-14",33.114,-0.157,-0.47,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1626,"percent_change":1468,"volume":24,"transactions":9,"vwap":1696},"2025-08-13",33.271,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1379,"volume":24,"transactions":9,"vwap":1699},"2025-08-12",33.044998,0.542,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":506,"volume":24,"transactions":9,"vwap":1703},"2025-08-11",32.503,-0.242,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1467,"percent_change":1495,"volume":24,"transactions":9,"vwap":1708},"2025-08-08",32.61,32.745,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":906,"percent_change":99,"volume":24,"transactions":9,"vwap":1711},"2025-08-07",32.5,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1365,"percent_change":1650,"volume":1718,"transactions":9,"vwap":1717},"2025-08-06",32.25,32.49,32.049999,32.329,4600,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":320,"volume":895,"transactions":9,"vwap":1722},"2025-08-05",32.18,32.162,-0.183,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1727},"2025-08-04",32.029999,32.345,31.97,0.633,2,4400,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":419,"volume":1738,"transactions":9,"vwap":1736},"2025-08-01",31.79,31.68,31.712,-0.305,14700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1120,"percent_change":840,"volume":1745,"transactions":9,"vwap":1744},"2025-07-31",32.39,32.42,32.0099983,32.016998,4100,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":24,"transactions":9,"vwap":1749},"2025-07-30",32.38,32.145,-0.371,-1.14,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":24,"transactions":9,"vwap":1754},"2025-07-29",32.516,-0.047,-0.14,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":278,"volume":735,"transactions":9,"vwap":1759},"2025-07-28",32.563,-0.221,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":471,"volume":735,"transactions":9,"vwap":1763},"2025-07-25",32.784,-0.103,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":211,"volume":901,"transactions":9,"vwap":1768},"2025-07-24",32.95,32.887,-0.063,{"date":1771,"open":1772,"high":1767,"low":1773,"close":1767,"change":1275,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1767},"2025-07-23",32.7,31.31,0.64,2100,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1552,"volume":24,"transactions":9,"vwap":1778},"2025-07-22",32.741,0.083,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1005,"volume":24,"transactions":9,"vwap":1783},"2025-07-21",32.78,32.658,0.271,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":966,"volume":735,"transactions":9,"vwap":1787},"2025-07-18",32.387,0.066,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":894,"percent_change":1596,"volume":895,"transactions":9,"vwap":1792},"2025-07-17",32.32,32.321,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1114,"percent_change":829,"volume":876,"transactions":9,"vwap":1796},"2025-07-16",32.23,32.197,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1450,"percent_change":471,"volume":1803,"transactions":9,"vwap":1802},"2025-07-15",31.975,32.11,31.89,31.973,8400,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":484,"volume":735,"transactions":9,"vwap":1806},"2025-07-14",32.073002,0.034,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":24,"transactions":9,"vwap":1810},"2025-07-11",32.039001,-0.026,-0.08,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1812,"volume":24,"transactions":9,"vwap":1815},"2025-07-10",32.064999,-0.025,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":270,"volume":24,"transactions":9,"vwap":1819},"2025-07-09",32.09,0.181,{"date":1822,"open":406,"high":406,"low":1823,"close":1823,"change":1824,"percent_change":580,"volume":895,"transactions":9,"vwap":1823},"2025-07-08",31.909,-0.065,{"date":1826,"open":1728,"high":1827,"low":1728,"close":1827,"change":1828,"percent_change":294,"volume":901,"transactions":9,"vwap":1827},"2025-07-07",31.974,-0.176,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":374,"percent_change":86,"volume":24,"transactions":9,"vwap":1831},"2025-07-03",32.15,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1266,"percent_change":1332,"volume":1718,"transactions":9,"vwap":1835},"2025-07-02",31.934,32.081001,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1344,"percent_change":1756,"volume":895,"transactions":9,"vwap":1839},"2025-07-01",31.935,32.042,{"date":1841,"open":1716,"high":1842,"low":1726,"close":1842,"change":1843,"percent_change":85,"volume":901,"transactions":9,"vwap":1842},"2025-06-30",32.087002,0.237,{"date":1845,"open":1846,"high":1847,"low":1734,"close":1848,"change":1024,"percent_change":1038,"volume":620,"transactions":9,"vwap":1848},"2025-06-27",31.863,31.93,31.85,{"date":1850,"open":1801,"high":1801,"low":1801,"close":1801,"change":1518,"percent_change":498,"volume":735,"transactions":9,"vwap":1801},"2025-06-26",{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1602,"volume":24,"transactions":9,"vwap":1853},"2025-06-25",31.546,0.254,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1289,"percent_change":1858,"volume":735,"transactions":9,"vwap":1857},"2025-06-24",31.292,1.16,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1114,"percent_change":751,"volume":24,"transactions":9,"vwap":1862},"2025-06-23",30.77,30.934,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":607,"volume":901,"transactions":9,"vwap":1866},"2025-06-20",30.64,30.71,0.082,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":618,"percent_change":1871,"volume":24,"transactions":9,"vwap":1870},"2025-06-18",30.628,-0.3,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1019,"volume":600,"transactions":9,"vwap":1875},"2025-06-17",30.98,30.719,-0.431,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":876,"transactions":9,"vwap":1880},"2025-06-16",31.1,31.15,0.301,0.98,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":619,"percent_change":506,"volume":637,"transactions":9,"vwap":1888},"2025-06-13",31,31.02,30.83,30.849,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":396,"volume":735,"transactions":9,"vwap":1891},"2025-06-12",31.079,0.223,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":354,"percent_change":1181,"volume":735,"transactions":9,"vwap":1895},"2025-06-11",30.856,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":354,"volume":735,"transactions":9,"vwap":1898},"2025-06-10",30.796,0.019,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":24,"transactions":9,"vwap":1903},"2025-06-09",30.85,30.777,0.023,0.07,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":790,"percent_change":1905,"volume":735,"transactions":9,"vwap":1908},"2025-06-06",30.754,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1396,"volume":608,"transactions":9,"vwap":1913},"2025-06-05",30.88,30.89,30.732,-0.078,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1440,"volume":600,"transactions":9,"vwap":1918},"2025-06-04",30.75,30.81,0.081,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":618,"percent_change":1871,"volume":600,"transactions":9,"vwap":1923},"2025-06-03",30.76,30.729,{"date":1925,"open":1926,"high":1911,"low":1927,"close":1928,"change":1929,"percent_change":1602,"volume":620,"transactions":9,"vwap":1928},"2025-06-02",30.66,30.65,30.82,0.247,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":735,"percent_change":735,"volume":895,"transactions":9,"vwap":1933},"2025-05-30",30.47,30.573,{"date":1935,"open":1933,"high":1933,"low":1933,"close":1933,"change":1936,"percent_change":56,"volume":24,"transactions":9,"vwap":1933},"2025-05-29",0.138,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1221,"percent_change":1940,"volume":24,"transactions":9,"vwap":1939},"2025-05-28",30.435,-1.39,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1226,"volume":24,"transactions":9,"vwap":1943},"2025-05-27",30.865,0.356,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1650,"volume":24,"transactions":9,"vwap":1947},"2025-05-23",30.509,0.157,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":559,"volume":24,"transactions":9,"vwap":1951},"2025-05-22",30.352,-0.086,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":791,"volume":735,"transactions":9,"vwap":1955},"2025-05-21",30.438,0.016,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":491,"volume":24,"transactions":9,"vwap":1960},"2025-05-20",30.425,30.422,0.122,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":156,"volume":895,"transactions":9,"vwap":1965},"2025-05-19",30.24,30.3,0.165,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":286,"volume":735,"transactions":9,"vwap":1969},"2025-05-16",30.135,0.024,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1602,"volume":735,"transactions":9,"vwap":1973},"2025-05-15",30.111,0.241,{"date":1976,"open":175,"high":175,"low":175,"close":175,"change":1663,"percent_change":219,"volume":24,"transactions":9,"vwap":175},"2025-05-14",{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":242,"volume":901,"transactions":9,"vwap":1981},"2025-05-13",29.91,30.059999,29.984,0.054,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":692,"volume":173,"transactions":9,"vwap":1986},"2025-05-12",30.0049992,29.93,-0.361,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":613,"volume":735,"transactions":9,"vwap":1990},"2025-05-09",30.291,0.027,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":24,"transactions":9,"vwap":1994},"2025-05-08",30.264,-0.107,-0.35,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":566,"volume":637,"transactions":9,"vwap":2001},"2025-05-07",30.45,30.46,30.371,-0.105,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":129,"volume":24,"transactions":9,"vwap":2005},"2025-05-06",30.476,0.262,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1352,"percent_change":334,"volume":24,"transactions":9,"vwap":2009},"2025-05-05",30.214,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1181,"volume":24,"transactions":9,"vwap":2012},"2025-05-02",30.114,0.057,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":1445,"volume":895,"transactions":9,"vwap":2017},"2025-05-01",30.13,30.056999,-0.174,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":314,"volume":735,"transactions":9,"vwap":2021},"2025-04-30",30.231,-0.074,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":-6,"volume":735,"transactions":9,"vwap":2025},"2025-04-29",30.305,-0.001,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":1966,"percent_change":156,"volume":24,"transactions":9,"vwap":2029},"2025-04-28",30.306,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1914,"percent_change":1312,"volume":24,"transactions":9,"vwap":2032},"2025-04-25",30.141,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1365,"percent_change":1033,"volume":901,"transactions":9,"vwap":2036},"2025-04-24",30.29,30.219,{"date":179,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":1547,"volume":25,"transactions":9,"vwap":2040},29.96,30.122,30.052,0.092]