[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECP":3,"homepage-market-summary":23,"stock-historical-DECP":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DECP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PGIM S&P 500 Buffer 12 ETF - December","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":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},33.59,33.4404,0.1496,0.45,1717.08,33.63,28.97,6478.757211155378,99.1,591,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},25.018,4858,1772990.06,34.26,"2025-04-22",[175,178,187,195,202,212,219,227,237,245,254,262,270,279,288,297,306,313,320,329,336,344,353,360,367,374,383,389,397,405,414,422,429,438,444,449,456,462,468,475,481,489,496,504,512,520,529,538,545,552,557,567,576,583,589,598,606,616,626,635,641,646,652,657,666,671,676,682,688,695,701,706,713,718,723,729,736,743,750,756,765,773,777,782,788,793,798,801,809,813,819,826,831,836,841,845,851,854,860,865,869,873,878,883,889,896,903,909,914,920,927,933,938,943,950,955,961,966,975,982,988,994,1000,1006,1015,1020,1025,1031,1038,1045,1051,1058,1064,1072,1079,1086,1092,1098,1103,1110,1119,1123,1127,1131,1135,1139,1145,1151,1155,1163,1169,1174,1181,1185,1189,1197,1203,1209,1214,1220,1225,1232,1235,1241,1245,1250,1255,1259,1264,1271,1276,1280,1284,1289,1293,1296,1298,1303,1310,1315,1319,1323,1328,1333,1337,1342,1348,1352,1356,1359,1363,1368,1370,1374,1378,1384,1389,1395,1402,1409,1415,1420,1427,1434,1438,1444,1450,1456,1462,1465,1470,1475,1479,1484,1490,1498,1502,1506,1510,1516,1523,1530,1536,1540,1543,1549,1555,1561,1568,1575,1579,1585,1590,1593,1598,1602,1605,1609,1614,1618,1623,1629,1635,1638,1642,1648,1653,1657,1661,1665,1670,1673,1677,1679,1682,1688,1695,1699,1703,1707,1712,1717,1721,1727,1732,1735,1741,1745,1750,1755,1760,1765,1771,1779,1784,1789,1793,1796,1802,1808,1813,1819,1823,1827,1830,1833,1837,1842,1847,1850,1856,1860,1863,1867,1871,1877,1882,1887,1891,1894,1898,1902,1905,1908,1912,1917,1922,1927,1932,1937,1942,1948,1952,1955,1959,1964,1967,1972,1975,1979,1982,1987,1992,1996,2000,2006,2010,2015,2021,2024,2027,2031,2034,2037,2042,2046,2050,2053,2056,2059,2062,2067,2073,2077,2083,2085,2090,2094,2097,2100,2106,2112,2115,2118,2122,2126,2131,2135,2140,2143,2147,2151,2154,2160,2167],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},20,33.5901,{"date":179,"open":180,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",33.37,33.3699,0.0106,0.03,6736,22,33.437,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":105,"volume":192,"transactions":193,"vwap":194},"2026-09-30",33.555,33.4298,-0.0032,2756,17,33.5133,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":193,"vwap":197},"2026-09-29",33.43,33.433,-0.0235,-0.07,6785,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",33.4,33.4804,33.4565,-0.1284,-0.38,13411,27,33.4718,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":135,"volume":216,"transactions":217,"vwap":218},"2026-09-25",33.5849,0.1078,61.029,13,33.5518,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",33.4771,0.0069,0.02,58,15,33.4498,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":225,"vwap":236},"2026-09-23",33.49,33.5,33.46,33.4702,-0.13,-0.39,2494,33.4802,{"date":238,"open":13,"high":18,"low":13,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",33.6002,0.0002,0,3877.029,16,33.6147,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",33.51,33.6,0.2553,0.77,5540,9,33.5099,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":185,"vwap":261},"2026-09-18",33.27,33.3447,0.037,0.11,3755.03,33.2761,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":261},"2026-09-17",33.3,33.3077,0.2517,0.76,294.03,12,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",33,33.056,-0.054,-0.16,2227,6,33.0006,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",33.13,33.11,-0.1168,-0.35,4428,10,33.1209,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",33.25,33.2268,-0.0816,-0.24,11422,8,33.2499,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",33.35,33.3084,0.1936,0.58,4179.029,14,33.3218,{"date":307,"open":282,"high":308,"low":282,"close":308,"change":309,"percent_change":284,"volume":310,"transactions":311,"vwap":312},"2026-09-10",33.1148,-0.1177,216,7,33.1092,{"date":314,"open":290,"high":290,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":277,"vwap":319},"2026-09-09",33.2325,-0.0764,-0.23,1120,33.2501,{"date":321,"open":299,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",33.36,33.3089,-0.0944,-0.28,4888,18,33.3549,{"date":330,"open":204,"high":331,"low":204,"close":331,"change":332,"percent_change":233,"volume":333,"transactions":334,"vwap":335},"2026-09-04",33.4033,-0.0419,2025.029,11,33.4002,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":295,"vwap":343},"2026-09-03",33.47,33.4452,0.1695,0.51,1169,33.4579,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":269,"vwap":352},"2026-09-02",33.28,33.29,33.2757,0.1041,0.31,2343,33.2842,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":311,"vwap":355},"2026-09-01",33.18,33.1716,-0.1432,-0.43,3750,{"date":361,"open":346,"high":362,"low":363,"close":362,"change":364,"percent_change":200,"volume":365,"transactions":269,"vwap":366},"2026-08-31",33.3148,33.26,-0.0234,961,33.2674,{"date":368,"open":369,"high":322,"low":369,"close":370,"change":371,"percent_change":233,"volume":372,"transactions":334,"vwap":373},"2026-08-28",33.33,33.3382,-0.0418,5496.804,33.3312,{"date":375,"open":376,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",33.38,33.34,0.1438,0.43,2138,23,33.3566,{"date":384,"open":363,"high":363,"low":385,"close":385,"change":386,"percent_change":223,"volume":387,"transactions":252,"vwap":388},"2026-08-26",33.2362,0.0071,3080,33.2594,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":252,"vwap":396},"2026-08-25",33.21,33.2291,0.2291,0.69,226,33.2147,{"date":398,"open":399,"high":399,"low":272,"close":272,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",33.2,-0.2048,-0.62,8254,35,33.1564,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",33.19,33.2048,0.0775,0.23,1141,59,33.198,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":277,"vwap":421},"2026-08-20",33.15,33.1273,-0.1184,-0.36,1903,33.1501,{"date":423,"open":346,"high":347,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":269,"vwap":428},"2026-08-19",33.2457,0.044,0.13,17376,33.2899,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",33.23,33.2017,-0.0893,-0.27,2916,19,33.212,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":311,"transactions":443,"vwap":370},"2026-08-17",33.291,-0.039,-0.12,5,{"date":445,"open":369,"high":369,"low":369,"close":369,"change":446,"percent_change":447,"volume":448,"transactions":252,"vwap":369},"2026-08-14",-0.0054,-0.02,3365,{"date":450,"open":377,"high":377,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":304,"vwap":455},"2026-08-13",33.3354,0.0654,0.2,244,33.3271,{"date":457,"open":256,"high":256,"low":363,"close":256,"change":458,"percent_change":459,"volume":460,"transactions":225,"vwap":461},"2026-08-12",0.1,0.3,2566,33.2614,{"date":463,"open":290,"high":290,"low":464,"close":464,"change":465,"percent_change":442,"volume":466,"transactions":58,"vwap":467},"2026-08-11",33.17,-0.0402,5191,33.22,{"date":469,"open":467,"high":467,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":269,"vwap":474},"2026-08-10",33.2102,-0.0298,-0.09,4408,33.2199,{"date":476,"open":355,"high":477,"low":464,"close":477,"change":478,"percent_change":135,"volume":479,"transactions":176,"vwap":480},"2026-08-07",33.24,0.1061,2346,33.2137,{"date":482,"open":416,"high":416,"low":282,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-06",33.1339,-0.0318,-0.1,8076,28,33.1404,{"date":490,"open":355,"high":355,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":286,"vwap":495},"2026-08-05",33.1657,0.1757,0.53,276,33.1791,{"date":497,"open":498,"high":355,"low":499,"close":499,"change":500,"percent_change":453,"volume":501,"transactions":502,"vwap":503},"2026-08-04",33.03,32.99,0.0653,12572,26,33.1064,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":286,"vwap":511},"2026-08-03",32.89,32.9247,0.1647,0.5,946,32.8851,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":185,"vwap":519},"2026-07-31",32.48,32.76,0.22,0.68,1858,32.6669,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":487,"vwap":528},"2026-07-30",32.37,32.57,32.54,0.3178,0.99,8375,32.5566,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":304,"vwap":537},"2026-07-29",32.39,32.5,32.2222,-0.3164,-0.97,1268,32.4598,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":453,"volume":543,"transactions":295,"vwap":544},"2026-07-28",32.44,32.5386,0.0639,149,32.443,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":311,"vwap":551},"2026-07-27",32.4747,0.0277,0.09,79,32.5013,{"date":553,"open":514,"high":514,"low":554,"close":554,"change":258,"percent_change":259,"volume":555,"transactions":252,"vwap":556},"2026-07-24",32.447,789,32.475,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",32.46,32.35,32.41,-0.22,-0.67,11667,48,32.3898,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":334,"vwap":575},"2026-07-22",32.66,32.68,32.63,-0.0349,-0.11,2799,32.6644,{"date":577,"open":571,"high":570,"low":571,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":217,"vwap":582},"2026-07-21",32.6649,0.1547,0.48,3450,32.6763,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":412,"transactions":277,"vwap":588},"2026-07-20",32.5102,0.0402,0.12,32.5762,{"date":590,"open":591,"high":523,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-17",32.435,32.47,-0.2238,-0.68,17988,52,32.5143,{"date":599,"open":600,"high":600,"low":570,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":286,"vwap":605},"2026-07-16",32.78,32.6938,-0.0818,-0.25,7942,32.6826,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":327,"vwap":615},"2026-07-15",32.77,32.79,32.72,32.7756,0.0537,0.16,1312,32.7672,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":327,"vwap":625},"2026-07-14",32.73,32.75,32.7,32.7219,0.0859,0.26,4413,32.7232,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":243,"vwap":634},"2026-07-13",32.71,32.6301,32.636,-0.084,-0.26,5080,32.6567,{"date":636,"open":620,"high":515,"low":637,"close":610,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":610},"2026-07-10",32.67,0.048,0.15,4000,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":120,"volume":645,"transactions":9,"vwap":643},"2026-07-09",32.672,0.131,100,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":442,"volume":651,"transactions":9,"vwap":649},"2026-07-08",32.4,32.541,-0.038,3400,{"date":653,"open":524,"high":654,"low":524,"close":654,"change":655,"percent_change":656,"volume":645,"transactions":9,"vwap":654},"2026-07-07",32.579,-0.056,-0.17,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-06",32.62,32.65,32.6,32.635,0.144,0.44,1300,{"date":667,"open":523,"high":523,"low":668,"close":669,"change":241,"percent_change":241,"volume":670,"transactions":9,"vwap":669},"2026-07-02",32.375,32.491,10700,{"date":672,"open":514,"high":524,"low":592,"close":669,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":669},"2026-07-01",0.002,0.01,222100,{"date":677,"open":559,"high":678,"low":679,"close":678,"change":587,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-30",32.489,32.43,0.37,1600,{"date":683,"open":684,"high":522,"low":684,"close":685,"change":686,"percent_change":687,"volume":167,"transactions":9,"vwap":685},"2026-06-29",32.34,32.369,1.609,5.23,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-26",32.23,30.76,-1.408,-4.38,7300,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":645,"transactions":9,"vwap":698},"2026-06-25",32.18,32.168,0.023,0.07,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":275,"volume":651,"transactions":9,"vwap":704},"2026-06-24",32.24,32.145,-0.05,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-23",32.3,32.195,-0.215,-0.66,16800,{"date":714,"open":715,"high":715,"low":531,"close":561,"change":716,"percent_change":632,"volume":717,"transactions":9,"vwap":561},"2026-06-22",33.44,-0.086,6100,{"date":719,"open":679,"high":720,"low":679,"close":720,"change":721,"percent_change":722,"volume":681,"transactions":9,"vwap":720},"2026-06-18",32.496,0.208,0.64,{"date":724,"open":561,"high":561,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-17",32.288,-0.229,-0.7,600,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":233,"volume":735,"transactions":9,"vwap":733},"2026-06-16",32.56,32.58,32.517,-0.041,5700,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-15",32.55,32.558,0.28,0.87,800,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":459,"volume":749,"transactions":9,"vwap":747},"2026-06-12",32.31,32.26,32.278,0.098,7100,{"date":751,"open":752,"high":697,"low":752,"close":697,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":697},"2026-06-11",31.94,0.225,0.7,6600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-10",31.98,31.985,31.88,31.955,-0.188,-0.58,5300,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-09",32.36,32.060001,32.143,-0.058,-0.18,1400,{"date":774,"open":746,"high":746,"low":775,"close":775,"change":183,"percent_change":549,"volume":776,"transactions":9,"vwap":775},"2026-06-08",32.201,300,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":645,"transactions":9,"vwap":779},"2026-06-05",32.171,-0.384,-1.18,{"date":783,"open":532,"high":784,"low":532,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-04",32.555,0.095,0.29,700,{"date":789,"open":556,"high":532,"low":559,"close":559,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":559},"2026-06-03",-0.103,-0.32,2700,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":699,"percent_change":700,"volume":797,"transactions":9,"vwap":796},"2026-06-02",32.53,32.563,11900,{"date":799,"open":514,"high":523,"low":514,"close":524,"change":800,"percent_change":259,"volume":728,"transactions":9,"vwap":524},"2026-06-01",0.035,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-29",32.52,32.49,32.505,0.045,0.14,1700,{"date":810,"open":561,"high":804,"low":561,"close":559,"change":811,"percent_change":812,"volume":167,"transactions":9,"vwap":559},"2026-05-28",0.089,0.27,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":223,"volume":818,"transactions":9,"vwap":816},"2026-05-27",32.32,32.371,0.008,2600,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-26",32.33,32.363,0.253,0.79,8400,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":200,"percent_change":562,"volume":830,"transactions":9,"vwap":829},"2026-05-22",32.29,32.11,25300,{"date":832,"open":833,"high":703,"low":833,"close":697,"change":834,"percent_change":183,"volume":835,"transactions":9,"vwap":697},"2026-05-21",32.16,0.009,5600,{"date":837,"open":838,"high":779,"low":838,"close":779,"change":839,"percent_change":493,"volume":840,"transactions":9,"vwap":779},"2026-05-20",32.07,0.169,3100,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":358,"volume":645,"transactions":9,"vwap":843},"2026-05-19",32.0019989,-0.138,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":613,"volume":825,"transactions":9,"vwap":848},"2026-05-18",32.09,32.14,32.029999,0.05,{"date":852,"open":833,"high":833,"low":847,"close":847,"change":442,"percent_change":853,"volume":776,"transactions":9,"vwap":847},"2026-05-15",-0.37,{"date":855,"open":856,"high":746,"low":857,"close":857,"change":858,"percent_change":410,"volume":859,"transactions":9,"vwap":857},"2026-05-14",32.255,32.21,0.075,7000,{"date":861,"open":862,"high":697,"low":863,"close":864,"change":806,"percent_change":807,"volume":717,"transactions":9,"vwap":864},"2026-05-13",32.15,32.13,32.135,{"date":866,"open":867,"high":829,"low":867,"close":847,"change":223,"percent_change":100,"volume":868,"transactions":9,"vwap":847},"2026-05-12",31.95,31200,{"date":870,"open":847,"high":847,"low":838,"close":838,"change":871,"percent_change":115,"volume":872,"transactions":9,"vwap":838},"2026-05-11",0.08,400,{"date":874,"open":768,"high":768,"low":875,"close":875,"change":876,"percent_change":587,"volume":877,"transactions":9,"vwap":875},"2026-05-08",31.99,0.039,4100,{"date":879,"open":752,"high":880,"low":752,"close":880,"change":881,"percent_change":771,"volume":882,"transactions":9,"vwap":880},"2026-05-07",31.951,-0.059,9500,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":152,"volume":888,"transactions":9,"vwap":886},"2026-05-06",31.92,32.0099983,0.236,2900,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":644,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-05",31.75,31.82,31.774,0.41,8000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":632,"volume":895,"transactions":9,"vwap":901},"2026-05-04",31.67,31.682,31.62,31.643,-0.081,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":587,"volume":908,"transactions":9,"vwap":906},"2026-05-01",31.76,31.724,0.038,2300,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":517,"volume":645,"transactions":9,"vwap":912},"2026-04-30",31.685,31.686,0.214,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":447,"percent_change":919,"volume":888,"transactions":9,"vwap":918},"2026-04-29",31.46,31.49,31.472,-0.06,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":317,"volume":926,"transactions":9,"vwap":924},"2026-04-28",31.45,31.51,31.492,-0.073,19800,{"date":928,"open":929,"high":930,"low":917,"close":930,"change":931,"percent_change":549,"volume":932,"transactions":9,"vwap":930},"2026-04-27",31.5,31.565,0.027,6000,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":663,"percent_change":937,"volume":787,"transactions":9,"vwap":936},"2026-04-24",31.53,31.538,0.46,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":562,"volume":888,"transactions":9,"vwap":941},"2026-04-23",31.47,31.394,-0.069,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-22",31.44,31.463,0.186,0.59,6800,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":573,"percent_change":284,"volume":954,"transactions":9,"vwap":953},"2026-04-21",31.4,31.277,1200,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":656,"volume":772,"transactions":9,"vwap":959},"2026-04-20",31.37,31.39,31.387,-0.055,{"date":962,"open":963,"high":929,"low":963,"close":964,"change":965,"percent_change":394,"volume":792,"transactions":9,"vwap":964},"2026-04-17",31.41,31.442,0.217,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-16",31.21,31.25,31.15,31.225,0.053,0.17,18900,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":45,"volume":981,"transactions":9,"vwap":978},"2026-04-15",31.07,31.172,31.049999,0.152,12500,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":516,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-14",30.87,31.02,0.71,1100,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":394,"volume":993,"transactions":9,"vwap":991},"2026-04-13",30.59,30.8,0.211,14400,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":200,"volume":712,"transactions":9,"vwap":998},"2026-04-10",30.64,30.57,30.589,-0.022,{"date":1001,"open":1002,"high":996,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":749,"transactions":9,"vwap":1003},"2026-04-09",30.45,30.611,0.143,0.47,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-08",30.42,30.49,30.405,30.468,0.491,1.64,6200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":834,"percent_change":183,"volume":1019,"transactions":9,"vwap":1018},"2026-04-07",29.835,29.977,18700,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":858,"percent_change":115,"volume":987,"transactions":9,"vwap":1024},"2026-04-06",29.93,29.97,29.968,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":587,"volume":1030,"transactions":9,"vwap":1028},"2026-04-02",29.83,29.893,0.036,1900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":613,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-01",29.95,29.96,29.857,0.54,500,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-31",29.435,29.697,0.52,1.78,8200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":881,"percent_change":1050,"volume":728,"transactions":9,"vwap":1049},"2026-03-30",29.3,29.35,29.177,-0.2,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1014,"transactions":9,"vwap":1055},"2026-03-27",29.42,29.43,29.236,-0.317,-1.07,{"date":1059,"open":1027,"high":1027,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-26",29.553,-0.335,-1.12,9900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":894,"volume":1071,"transactions":9,"vwap":1069},"2026-03-25",29.99,30.01,29.88,29.888,0.121,16400,{"date":1073,"open":1074,"high":1027,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-24",29.7,29.767,-0.099,-0.33,1800,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-23",30,29.866,0.237,0.8,2100,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-20",29.629,-0.296,-0.99,200,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":808,"transactions":9,"vwap":1095},"2026-03-19",29.81,29.925,-0.043,-0.14,{"date":1099,"open":1100,"high":1100,"low":1024,"close":1024,"change":1101,"percent_change":1102,"volume":665,"transactions":9,"vwap":1024},"2026-03-18",30.02,-0.273,-0.9,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-17",30.26,30.241,0.054,0.18,2500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-16",30.195,30.22,30.151,30.187,0.216,0.72,4600,{"date":1120,"open":1121,"high":1121,"low":1023,"close":1122,"change":573,"percent_change":853,"volume":1078,"transactions":9,"vwap":1122},"2026-03-13",30.0020008,29.971,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1090,"volume":645,"transactions":9,"vwap":1125},"2026-03-12",30.080999,-0.301,{"date":1128,"open":1008,"high":1008,"low":1129,"close":1129,"change":1130,"percent_change":223,"volume":167,"transactions":9,"vwap":1129},"2026-03-11",30.382,0.006,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":274,"percent_change":771,"volume":167,"transactions":9,"vwap":1134},"2026-03-10",30.54,30.376,{"date":1136,"open":1066,"high":1137,"low":1066,"close":1137,"change":973,"percent_change":1138,"volume":1078,"transactions":9,"vwap":1137},"2026-03-09",30.43,0.56,{"date":1140,"open":1141,"high":1141,"low":1105,"close":1105,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1105},"2026-03-06",30.28,-0.263,-0.86,3900,{"date":1146,"open":1147,"high":990,"low":1148,"close":1149,"change":233,"percent_change":1150,"volume":728,"transactions":9,"vwap":1149},"2026-03-05",30.555,30.4,30.523,-0.42,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":973,"percent_change":1138,"volume":776,"transactions":9,"vwap":1154},"2026-03-04",30.685,30.653,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-03",30.24,30.51,30.483,-0.194,-0.63,5200,{"date":1164,"open":1165,"high":1166,"low":996,"close":1167,"change":699,"percent_change":871,"volume":1168,"transactions":9,"vwap":1167},"2026-03-02",30.68,30.72,30.677,8800,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":293,"volume":1037,"transactions":9,"vwap":1172},"2026-02-27",30.582,30.654,-0.074,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":208,"volume":1180,"transactions":9,"vwap":1177},"2026-02-26",30.69,30.728,30.605,-0.116,184200,{"date":1182,"open":991,"high":1183,"low":991,"close":1183,"change":1184,"percent_change":1036,"volume":665,"transactions":9,"vwap":1183},"2026-02-25",30.844,0.165,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":973,"percent_change":1138,"volume":1091,"transactions":9,"vwap":1188},"2026-02-24",30.67,30.679,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":594,"volume":1196,"transactions":9,"vwap":1194},"2026-02-23",30.5,30.55,30.48,30.509,-0.208,5900,{"date":1198,"open":996,"high":1199,"low":996,"close":1200,"change":1201,"percent_change":509,"volume":1202,"transactions":9,"vwap":1200},"2026-02-20",30.73,30.717,0.153,4400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":818,"transactions":9,"vwap":1206},"2026-02-19",30.52,30.564,-0.088,-0.29,{"date":1210,"open":990,"high":1211,"low":990,"close":1211,"change":1212,"percent_change":1213,"volume":776,"transactions":9,"vwap":1211},"2026-02-18",30.652,0.119,0.39,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":425,"percent_change":807,"volume":1219,"transactions":9,"vwap":1218},"2026-02-17",30.37,30.56,30.533,2000,{"date":1221,"open":1222,"high":1003,"low":1223,"close":1223,"change":1224,"percent_change":1042,"volume":1078,"transactions":9,"vwap":1223},"2026-02-13",30.61,30.489,0.159,{"date":1226,"open":1217,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-12",30.63,30.33,-0.465,-1.51,8700,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":817,"percent_change":183,"volume":645,"transactions":9,"vwap":1234},"2026-02-11",30.795,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":742,"transactions":9,"vwap":1238},"2026-02-10",30.83,30.787,-0.065,-0.21,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":623,"volume":645,"transactions":9,"vwap":1243},"2026-02-09",30.852,0.079,{"date":1246,"open":1176,"high":1247,"low":1176,"close":1247,"change":1248,"percent_change":1249,"volume":742,"transactions":9,"vwap":1247},"2026-02-06",30.773,0.397,1.31,{"date":1251,"open":1252,"high":1252,"low":1134,"close":1134,"change":1253,"percent_change":1254,"volume":877,"transactions":9,"vwap":1134},"2026-02-05",30.47,-0.334,-1.09,{"date":1256,"open":1192,"high":1257,"low":1192,"close":1257,"change":447,"percent_change":200,"volume":1258,"transactions":9,"vwap":1257},"2026-02-04",30.71,10900,{"date":1260,"open":1187,"high":1199,"low":1261,"close":1199,"change":1262,"percent_change":208,"volume":1263,"transactions":9,"vwap":1199},"2026-02-03",30.65,-0.118,7700,{"date":1265,"open":1266,"high":1267,"low":1237,"close":1268,"change":458,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-02",30.84,30.88,30.848,0.33,19300,{"date":1272,"open":991,"high":991,"low":1176,"close":1273,"change":1274,"percent_change":1097,"volume":1275,"transactions":9,"vwap":1273},"2026-01-30",30.748,-0.042,12000,{"date":1277,"open":1153,"high":991,"low":1278,"close":1279,"change":960,"percent_change":771,"volume":877,"transactions":9,"vwap":1279},"2026-01-29",30.66,30.79,{"date":1281,"open":991,"high":1282,"low":991,"close":1282,"change":1283,"percent_change":105,"volume":665,"transactions":9,"vwap":1282},"2026-01-28",30.845,-0.003,{"date":1285,"open":1286,"high":984,"low":1268,"close":1268,"change":1287,"percent_change":1288,"volume":1219,"transactions":9,"vwap":1268},"2026-01-27",30.86,0.073,0.24,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":748,"percent_change":135,"volume":755,"transactions":9,"vwap":1292},"2026-01-26",30.81,30.775,{"date":1294,"open":1176,"high":1166,"low":1167,"close":1167,"change":241,"percent_change":241,"volume":1295,"transactions":9,"vwap":1167},"2026-01-23",6300,{"date":1297,"open":1278,"high":1166,"low":1278,"close":1167,"change":748,"percent_change":135,"volume":818,"transactions":9,"vwap":1167},"2026-01-22",{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":250,"volume":1037,"transactions":9,"vwap":1301},"2026-01-21",30.455,30.579,0.234,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-20",30.36,30.345,-0.411,-1.34,3700,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":100,"volume":167,"transactions":9,"vwap":1313},"2026-01-16",30.77,30.756,0.017,{"date":1316,"open":1266,"high":1266,"low":1317,"close":1317,"change":638,"percent_change":613,"volume":1318,"transactions":9,"vwap":1317},"2026-01-15",30.739,7800,{"date":1320,"open":996,"high":1321,"low":996,"close":1321,"change":1322,"percent_change":603,"volume":645,"transactions":9,"vwap":1321},"2026-01-14",30.691,-0.077,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":656,"volume":1091,"transactions":9,"vwap":1326},"2026-01-13",30.805,30.768,-0.052,{"date":1329,"open":1330,"high":1331,"low":1166,"close":1331,"change":1029,"percent_change":587,"volume":1332,"transactions":9,"vwap":1331},"2026-01-12",30.74,30.82,2800,{"date":1334,"open":1291,"high":1291,"low":1335,"close":1335,"change":1336,"percent_change":894,"volume":954,"transactions":9,"vwap":1335},"2026-01-09",30.784,0.125,{"date":1338,"open":1165,"high":1165,"low":1339,"close":1339,"change":1340,"percent_change":700,"volume":1341,"transactions":9,"vwap":1339},"2026-01-08",30.659,0.022,3600,{"date":1343,"open":1330,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":562,"volume":1347,"transactions":9,"vwap":1345},"2026-01-07",30.75,30.637,-0.068,10000,{"date":1349,"open":1176,"high":1350,"low":1176,"close":1350,"change":1351,"percent_change":120,"volume":645,"transactions":9,"vwap":1350},"2026-01-06",30.705,0.123,{"date":1353,"open":1354,"high":1354,"low":1171,"close":1171,"change":1355,"percent_change":812,"volume":1091,"transactions":9,"vwap":1171},"2026-01-05",30.6,0.082,{"date":1357,"open":1358,"high":1191,"low":1002,"close":1191,"change":1029,"percent_change":587,"volume":1144,"transactions":9,"vwap":1191},"2026-01-02",30.46,{"date":1360,"open":1158,"high":1133,"low":1361,"close":1361,"change":442,"percent_change":234,"volume":1362,"transactions":9,"vwap":1361},"2025-12-31",30.464,3800,{"date":1364,"open":1365,"high":1354,"low":1365,"close":1366,"change":1367,"percent_change":850,"volume":818,"transactions":9,"vwap":1366},"2025-12-30",30.58,30.584,0.014,{"date":1369,"open":1365,"high":1354,"low":1192,"close":997,"change":705,"percent_change":275,"volume":888,"transactions":9,"vwap":997},"2025-12-29",{"date":1371,"open":1261,"high":1261,"low":1354,"close":1372,"change":1373,"percent_change":233,"volume":776,"transactions":9,"vwap":1372},"2025-12-26",30.62,-0.04,{"date":1375,"open":1354,"high":1278,"low":1354,"close":1278,"change":1376,"percent_change":410,"volume":1377,"transactions":9,"vwap":1278},"2025-12-24",0.069,1500,{"date":1379,"open":997,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":973,"volume":1383,"transactions":9,"vwap":1380},"2025-12-23",30.591,30.519,0.051,4200,{"date":1385,"open":1009,"high":1133,"low":1386,"close":1133,"change":1387,"percent_change":493,"volume":1388,"transactions":9,"vwap":1133},"2025-12-22",30.485,0.162,25000,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1184,"percent_change":1394,"volume":681,"transactions":9,"vwap":1393},"2025-12-19",30.34,30.38,30.378,0.55,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":379,"volume":1401,"transactions":9,"vwap":1399},"2025-12-18",30.25,30.29,30.213,0.128,3200,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":727,"volume":1408,"transactions":9,"vwap":1406},"2025-12-17",30.18,30.049999,30.084999,-0.213,9700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":999,"percent_change":200,"volume":1414,"transactions":9,"vwap":1412},"2025-12-16",30.27,30.298,30.2,12200,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":673,"percent_change":674,"volume":640,"transactions":9,"vwap":1419},"2025-12-15",30.343,30.3,30.32,{"date":1421,"open":1137,"high":1422,"low":1141,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-12",30.543,30.318,-0.169,-0.55,10300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":426,"volume":1433,"transactions":9,"vwap":1430},"2025-12-11",30.41,30.487,30.39,0.041,14600,{"date":1435,"open":1008,"high":1158,"low":1398,"close":1436,"change":807,"percent_change":937,"volume":1437,"transactions":9,"vwap":1436},"2025-12-10",30.446,7500,{"date":1439,"open":1429,"high":1429,"low":1440,"close":1441,"change":1442,"percent_change":573,"volume":1443,"transactions":9,"vwap":1441},"2025-12-09",30.284,30.306,-0.034,11400,{"date":1445,"open":1009,"high":1009,"low":1446,"close":1391,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1391},"2025-12-08",30.31,-0.265,-0.87,16000,{"date":1451,"open":1358,"high":1372,"low":1452,"close":1178,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1178},"2025-12-05",30.395,0.262,0.86,28400,{"date":1457,"open":1458,"high":1459,"low":1418,"close":1417,"change":1460,"percent_change":871,"volume":1461,"transactions":9,"vwap":1417},"2025-12-04",30.311,30.35,0.025,10400,{"date":1463,"open":1141,"high":1392,"low":1141,"close":1423,"change":850,"percent_change":973,"volume":1464,"transactions":9,"vwap":1423},"2025-12-03",20300,{"date":1466,"open":1391,"high":1391,"low":1105,"close":1467,"change":1468,"percent_change":1469,"volume":651,"transactions":9,"vwap":1467},"2025-12-02",30.268,-0.102,-0.34,{"date":1471,"open":1105,"high":1267,"low":1404,"close":1216,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1216},"2025-12-01",0.063,0.21,90100,{"date":1476,"open":1418,"high":1477,"low":1418,"close":1477,"change":1478,"percent_change":16,"volume":877,"transactions":9,"vwap":1477},"2025-11-28",30.307,0.137,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":721,"percent_change":394,"volume":954,"transactions":9,"vwap":1483},"2025-11-26",30.059999,30.189,30.17,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":742,"transactions":9,"vwap":1487},"2025-11-25",29.842,29.962,0.269,0.91,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-24",29.5,29.71,29.693,0.472,1.62,900,{"date":1499,"open":19,"high":1500,"low":19,"close":1500,"change":1501,"percent_change":1084,"volume":1497,"transactions":9,"vwap":1500},"2025-11-21",29.221,0.231,{"date":1503,"open":1027,"high":1027,"low":1504,"close":1504,"change":234,"percent_change":1505,"volume":1362,"transactions":9,"vwap":1504},"2025-11-20",28.99,-1.33,{"date":1507,"open":1508,"high":1054,"low":1047,"close":1509,"change":1287,"percent_change":115,"volume":1332,"transactions":9,"vwap":1509},"2025-11-19",29.34,29.38,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":645,"transactions":9,"vwap":1513},"2025-11-18",29.19,29.307,-0.178,-0.6,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":167,"transactions":9,"vwap":1520},"2025-11-17",29.58,29.63,29.485,-0.218,-0.73,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":871,"volume":1529,"transactions":9,"vwap":1527},"2025-11-14",29.53,29.745,29.703,0.024,2400,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":665,"transactions":9,"vwap":1533},"2025-11-13",29.73,29.679,-0.331,-1.1,{"date":1537,"open":1034,"high":1067,"low":1034,"close":1067,"change":1538,"percent_change":1539,"volume":1030,"transactions":9,"vwap":1067},"2025-11-12",0.013,0.04,{"date":1541,"open":1067,"high":1067,"low":1542,"close":1542,"change":972,"percent_change":1108,"volume":1497,"transactions":9,"vwap":1542},"2025-11-11",29.997,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1091,"transactions":9,"vwap":1546},"2025-11-10",29.94,29.944,0.319,1.08,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":259,"volume":1037,"transactions":9,"vwap":1552},"2025-11-07",29.46,29.625,29.33,0.034,{"date":1556,"open":1518,"high":1557,"low":1518,"close":1558,"change":1559,"percent_change":1560,"volume":1144,"transactions":9,"vwap":1558},"2025-11-06",29.68,29.591,-0.226,-0.76,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1529,"transactions":9,"vwap":1565},"2025-11-05",29.8,29.875,29.817,0.102,0.34,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-04",29.82,29.715,-0.161,-0.54,8900,{"date":1576,"open":1094,"high":1577,"low":1563,"close":1578,"change":1029,"percent_change":587,"volume":1202,"transactions":9,"vwap":1578},"2025-11-03",29.89,29.876,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":453,"volume":1144,"transactions":9,"vwap":1583},"2025-10-31",29.86,29.821,29.84,0.059,{"date":1586,"open":1068,"high":1068,"low":1587,"close":1587,"change":1588,"percent_change":1150,"volume":1589,"transactions":9,"vwap":1587},"2025-10-30",29.781,-0.125,12600,{"date":1591,"open":1577,"high":1592,"low":1577,"close":1592,"change":999,"percent_change":200,"volume":645,"transactions":9,"vwap":1592},"2025-10-29",29.906,{"date":1594,"open":1595,"high":1034,"low":1596,"close":1596,"change":1597,"percent_change":1539,"volume":808,"transactions":9,"vwap":1596},"2025-10-28",29.934,29.928,0.012,{"date":1599,"open":1581,"high":1600,"low":1581,"close":1600,"change":1601,"percent_change":1138,"volume":872,"transactions":9,"vwap":1600},"2025-10-27",29.916,0.166,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":807,"percent_change":1005,"volume":776,"transactions":9,"vwap":1604},"2025-10-24",29.75,{"date":1606,"open":1525,"high":1607,"low":1525,"close":1608,"change":587,"percent_change":894,"volume":1078,"transactions":9,"vwap":1608},"2025-10-23",29.64,29.61,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":419,"volume":645,"transactions":9,"vwap":1612},"2025-10-22",29.52,29.49,-0.107,{"date":1615,"open":1616,"high":1519,"low":1616,"close":1617,"change":1340,"percent_change":700,"volume":808,"transactions":9,"vwap":1617},"2025-10-21",29.57,29.597,{"date":1619,"open":1611,"high":1620,"low":1611,"close":1621,"change":1622,"percent_change":267,"volume":1529,"transactions":9,"vwap":1621},"2025-10-20",29.59,29.575,0.222,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1005,"volume":1037,"transactions":9,"vwap":1626},"2025-10-17",29.25,29.353,29.24,0.136,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":234,"volume":651,"transactions":9,"vwap":1633},"2025-10-16",29.384,29.15,29.217,-0.113,{"date":1636,"open":1048,"high":1048,"low":1553,"close":1553,"change":1637,"percent_change":1108,"volume":872,"transactions":9,"vwap":1553},"2025-10-15",0.052,{"date":1639,"open":1512,"high":1640,"low":1512,"close":1641,"change":441,"percent_change":233,"volume":1037,"transactions":9,"vwap":1641},"2025-10-14",29.29,29.278,{"date":1643,"open":1644,"high":1508,"low":1640,"close":1645,"change":1646,"percent_change":110,"volume":1647,"transactions":9,"vwap":1645},"2025-10-13",29.31,29.317,0.329,18800,{"date":1649,"open":1500,"high":1500,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":755,"transactions":9,"vwap":1650},"2025-10-10",28.988,-0.516,-1.75,{"date":1654,"open":1492,"high":1655,"low":1492,"close":1655,"change":1656,"percent_change":442,"volume":645,"transactions":9,"vwap":1655},"2025-10-09",29.504,-0.036,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":785,"percent_change":135,"volume":645,"transactions":9,"vwap":1660},"2025-10-08",29.542,29.54,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1240,"volume":241,"transactions":9,"vwap":1663},"2025-10-07",29.445,-0.063,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":645,"transactions":9,"vwap":1667},"2025-10-06",29.508,0.057,0.19,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1538,"percent_change":1539,"volume":645,"transactions":9,"vwap":1672},"2025-10-03",29.451,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":674,"volume":241,"transactions":9,"vwap":1675},"2025-10-02",29.438,0.003,{"date":1678,"open":1040,"high":1040,"low":1040,"close":1040,"change":1382,"percent_change":973,"volume":241,"transactions":9,"vwap":1040},"2025-10-01",{"date":1680,"open":1625,"high":1631,"low":1625,"close":1631,"change":1681,"percent_change":740,"volume":954,"transactions":9,"vwap":1631},"2025-09-30",0.083,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":806,"percent_change":639,"volume":1687,"transactions":9,"vwap":1686},"2025-09-29",29.32,29.28,29.301,4300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":120,"volume":1694,"transactions":9,"vwap":1691},"2025-09-26",29.21,29.256,29.13,0.116,5100,{"date":1696,"open":1692,"high":1697,"low":1692,"close":1697,"change":1698,"percent_change":562,"volume":776,"transactions":9,"vwap":1697},"2025-09-25",29.14,-0.064,{"date":1700,"open":1512,"high":1701,"low":1512,"close":1701,"change":1702,"percent_change":573,"volume":645,"transactions":9,"vwap":1701},"2025-09-24",29.204,-0.033,{"date":1704,"open":1625,"high":1625,"low":1690,"close":1705,"change":1706,"percent_change":1469,"volume":872,"transactions":9,"vwap":1705},"2025-09-23",29.237,-0.101,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1473,"volume":776,"transactions":9,"vwap":1710},"2025-09-22",29.27,29.338,0.061,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":786,"volume":776,"transactions":9,"vwap":1715},"2025-09-19",29.2,29.277,0.086,{"date":1718,"open":1690,"high":1690,"low":1719,"close":1719,"change":1720,"percent_change":145,"volume":1091,"transactions":9,"vwap":1719},"2025-09-18",29.191,0.101,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":776,"transactions":9,"vwap":1724},"2025-09-17",29.07,29.09,-0.023,-0.08,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":447,"volume":1091,"transactions":9,"vwap":1730},"2025-09-16",29.11,29.113,-0.007,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1472,"percent_change":516,"volume":645,"transactions":9,"vwap":1734},"2025-09-15",29.12,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":100,"volume":872,"transactions":9,"vwap":1739},"2025-09-12",29,29.059999,29.056999,0.016,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":663,"percent_change":509,"volume":954,"transactions":9,"vwap":1744},"2025-09-11",29.028,29.041,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1668,"percent_change":453,"volume":1749,"transactions":9,"vwap":1748},"2025-09-10",28.852,28.897,2200,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":516,"volume":1091,"transactions":9,"vwap":1753},"2025-09-09",28.75,28.84,0.064,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1711,"percent_change":1473,"volume":167,"transactions":9,"vwap":1758},"2025-09-08",28.77,28.776,28.74,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":655,"percent_change":1764,"volume":749,"transactions":9,"vwap":1763},"2025-09-05",28.65,28.715,-0.19,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":728,"transactions":9,"vwap":1768},"2025-09-04",28.64,28.771,0.174,0.61,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":145,"volume":1778,"transactions":9,"vwap":1776},"2025-09-03",28.57,28.6,28.53,28.597,0.099,8100,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1634,"percent_change":234,"volume":1783,"transactions":9,"vwap":1782},"2025-09-02",28.46,28.498,10500,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":645,"transactions":9,"vwap":1786},"2025-08-29",28.611,-0.136,-0.47,{"date":1790,"open":1759,"high":1757,"low":1759,"close":1791,"change":1792,"percent_change":410,"volume":792,"transactions":9,"vwap":1791},"2025-08-28",28.747,0.067,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1637,"percent_change":1108,"volume":645,"transactions":9,"vwap":1795},"2025-08-27",28.68,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":516,"volume":1801,"transactions":9,"vwap":1799},"2025-08-26",28.56,28.628,0.062,21600,{"date":1803,"open":1804,"high":1762,"low":1798,"close":1805,"change":1806,"percent_change":325,"volume":1807,"transactions":9,"vwap":1805},"2025-08-25",28.639,28.566,-0.079,4700,{"date":1809,"open":1767,"high":1810,"low":1767,"close":1810,"change":1811,"percent_change":1812,"volume":1091,"transactions":9,"vwap":1810},"2025-08-22",28.645,0.295,1.04,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":293,"volume":717,"transactions":9,"vwap":1817},"2025-08-21",28.38,28.39,28.35,-0.067,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":233,"volume":645,"transactions":9,"vwap":1821},"2025-08-20",28.417,-0.037,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1787,"percent_change":1826,"volume":645,"transactions":9,"vwap":1825},"2025-08-19",28.454,-0.48,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1460,"percent_change":549,"volume":645,"transactions":9,"vwap":1829},"2025-08-18",28.59,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1818,"percent_change":317,"volume":1091,"transactions":9,"vwap":1832},"2025-08-15",28.565,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":100,"volume":241,"transactions":9,"vwap":1835},"2025-08-14",28.632,0.018,{"date":1838,"open":1839,"high":1762,"low":1839,"close":1840,"change":1841,"percent_change":115,"volume":1219,"transactions":9,"vwap":1840},"2025-08-13",28.51,28.614,0.071,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":241,"transactions":9,"vwap":1844},"2025-08-12",28.543,0.232,0.82,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1327,"percent_change":771,"volume":645,"transactions":9,"vwap":1849},"2025-08-11",28.311,{"date":1851,"open":1816,"high":1816,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":681,"transactions":9,"vwap":1853},"2025-08-08",28.359,28.363,0.177,0.63,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":442,"volume":645,"transactions":9,"vwap":1858},"2025-08-07",28.186,-0.035,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1004,"percent_change":341,"volume":241,"transactions":9,"vwap":1862},"2025-08-06",28.221,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1207,"percent_change":1866,"volume":645,"transactions":9,"vwap":1865},"2025-08-05",28.077999,-0.31,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":95,"volume":241,"transactions":9,"vwap":1869},"2025-08-04",28.166,0.282,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":65,"volume":1085,"transactions":9,"vwap":1875},"2025-08-01",27.9,27.83,27.884,-0.305,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":925,"percent_change":632,"volume":818,"transactions":9,"vwap":1881},"2025-07-31",28.326,28.36,28.189,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":705,"volume":645,"transactions":9,"vwap":1885},"2025-07-30",28.21,28.262,-0.014,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":656,"volume":241,"transactions":9,"vwap":1889},"2025-07-29",28.276,-0.049,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":699,"percent_change":871,"volume":645,"transactions":9,"vwap":1893},"2025-07-28",28.325,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":453,"volume":645,"transactions":9,"vwap":1896},"2025-07-25",28.302,0.056,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":259,"volume":645,"transactions":9,"vwap":1900},"2025-07-24",28.246,0.031,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":644,"percent_change":1005,"volume":645,"transactions":9,"vwap":1904},"2025-07-23",28.215,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":674,"percent_change":1539,"volume":645,"transactions":9,"vwap":1907},"2025-07-22",28.084,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":458,"volume":645,"transactions":9,"vwap":1910},"2025-07-21",28.073999,0.028,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":645,"transactions":9,"vwap":1914},"2025-07-18",28.046,-0.008,-0.03,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":645,"transactions":9,"vwap":1919},"2025-07-17",28.054001,0.118,0.42,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":806,"percent_change":613,"volume":755,"transactions":9,"vwap":1926},"2025-07-16",27.86,27.95,27.936,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1764,"volume":1497,"transactions":9,"vwap":1930},"2025-07-15",27.99,27.891,-0.053,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1911,"percent_change":458,"volume":1497,"transactions":9,"vwap":1935},"2025-07-14",27.92,27.944,27.91,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":705,"percent_change":771,"volume":872,"transactions":9,"vwap":1941},"2025-07-11",27.96,27.97,27.916,{"date":1943,"open":1934,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":639,"volume":640,"transactions":9,"vwap":1946},"2025-07-10",28.01,27.89,27.966,0.043,{"date":1949,"open":1939,"high":1939,"low":1950,"close":1950,"change":1951,"percent_change":135,"volume":776,"transactions":9,"vwap":1950},"2025-07-09",27.923,0.088,{"date":1953,"open":1936,"high":1936,"low":1954,"close":1954,"change":699,"percent_change":871,"volume":1529,"transactions":9,"vwap":1954},"2025-07-08",27.835,{"date":1956,"open":1874,"high":1874,"low":1957,"close":1957,"change":1958,"percent_change":1573,"volume":645,"transactions":9,"vwap":1957},"2025-07-07",27.812,-0.152,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":948,"volume":1963,"transactions":9,"vwap":1961},"2025-07-03",27.964,0.163,122,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":858,"percent_change":812,"volume":645,"transactions":9,"vwap":1966},"2025-07-02",27.801,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":705,"volume":1807,"transactions":9,"vwap":1970},"2025-07-01",27.77,27.726,-0.015,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":748,"percent_change":145,"volume":241,"transactions":9,"vwap":1974},"2025-06-30",27.741,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":459,"volume":241,"transactions":9,"vwap":1977},"2025-06-27",27.643,0.084,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1224,"percent_change":302,"volume":241,"transactions":9,"vwap":1981},"2025-06-26",27.559,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":241,"volume":645,"transactions":9,"vwap":1985},"2025-06-25",27.5,27.4,0.001,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":992,"percent_change":125,"volume":1991,"transactions":9,"vwap":1990},"2025-06-24",27.35,27.399,4800,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":130,"volume":241,"transactions":9,"vwap":1994},"2025-06-23",27.188,0.179,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":656,"volume":241,"transactions":9,"vwap":1998},"2025-06-20",27.0090008,-0.045,{"date":2001,"open":2002,"high":2003,"low":210,"close":2004,"change":1886,"percent_change":705,"volume":2005,"transactions":9,"vwap":2004},"2025-06-18",27.01,27.11,27.054001,5000,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":1787,"percent_change":2009,"volume":645,"transactions":9,"vwap":2008},"2025-06-17",27.068001,-0.5,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":645,"transactions":9,"vwap":2012},"2025-06-16",27.204,0.176,0.65,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":728,"transactions":9,"vwap":2018},"2025-06-13",27.102,27.028,-0.209,-0.77,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":1584,"percent_change":516,"volume":241,"transactions":9,"vwap":2023},"2025-06-12",27.237,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":1822,"percent_change":1097,"volume":645,"transactions":9,"vwap":2026},"2025-06-11",27.178,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":740,"volume":241,"transactions":9,"vwap":2029},"2025-06-10",27.215,0.076,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":1597,"percent_change":1539,"volume":241,"transactions":9,"vwap":2033},"2025-06-09",27.139,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":947,"percent_change":394,"volume":241,"transactions":9,"vwap":2036},"2025-06-06",27.127,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":419,"volume":987,"transactions":9,"vwap":2040},"2025-06-05",26.92,26.941,-0.098,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":-6,"volume":241,"transactions":9,"vwap":2044},"2025-06-04",27.039,-0.001,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1351,"percent_change":937,"volume":742,"transactions":9,"vwap":2049},"2025-06-03",27.059999,27.040001,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1637,"percent_change":1669,"volume":241,"transactions":9,"vwap":2052},"2025-06-02",26.917,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":699,"percent_change":549,"volume":241,"transactions":9,"vwap":2055},"2025-05-30",26.865,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":1754,"percent_change":1288,"volume":645,"transactions":9,"vwap":2058},"2025-05-29",26.842,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":716,"percent_change":791,"volume":241,"transactions":9,"vwap":2061},"2025-05-28",26.778,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":645,"transactions":9,"vwap":2064},"2025-05-27",26.864,0.336,1.27,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":645,"transactions":9,"vwap":2070},"2025-05-23",26.6,26.528,-0.192,-0.72,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":1754,"percent_change":1288,"volume":728,"transactions":9,"vwap":2076},"2025-05-22",26.66,26.72,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":787,"transactions":9,"vwap":2080},"2025-05-21",26.94,26.656,-0.264,-0.98,{"date":2084,"open":2079,"high":2079,"low":2039,"close":2039,"change":1239,"percent_change":293,"volume":645,"transactions":9,"vwap":2039},"2025-05-20",{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1836,"percent_change":700,"volume":1085,"transactions":9,"vwap":2089},"2025-05-19",26.89,26.99,26.985,{"date":2091,"open":2039,"high":2092,"low":2039,"close":2092,"change":1628,"percent_change":341,"volume":2093,"transactions":9,"vwap":2092},"2025-05-16",26.967,3300,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":1107,"percent_change":453,"volume":241,"transactions":9,"vwap":2096},"2025-05-15",26.831,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":834,"percent_change":183,"volume":645,"transactions":9,"vwap":2099},"2025-05-14",26.777,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":948,"volume":1529,"transactions":9,"vwap":2104},"2025-05-13",26.81,26.83,26.768,0.158,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":776,"transactions":9,"vwap":2109},"2025-05-12",26.53,26.61,0.507,1.94,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1915,"percent_change":1916,"volume":241,"transactions":9,"vwap":2114},"2025-05-09",26.103,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1777,"percent_change":140,"volume":241,"transactions":9,"vwap":2117},"2025-05-08",26.111,{"date":2119,"open":2120,"high":2120,"low":502,"close":2121,"change":1107,"percent_change":1473,"volume":717,"transactions":9,"vwap":2121},"2025-05-07",26.059999,26.011999,{"date":2123,"open":2124,"high":502,"low":2125,"close":2125,"change":1076,"percent_change":208,"volume":742,"transactions":9,"vwap":2125},"2025-05-06",25.98,25.958,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":241,"transactions":9,"vwap":2128},"2025-05-05",26.056999,-0.078,-0.3,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":1454,"volume":241,"transactions":9,"vwap":2133},"2025-05-02",26.135,0.223,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":241,"transactions":9,"vwap":2137},"2025-05-01",25.912,0.092,0.36,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":1528,"percent_change":549,"volume":645,"transactions":9,"vwap":2142},"2025-04-30",25.82,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":623,"volume":241,"transactions":9,"vwap":2145},"2025-04-29",25.796,0.068,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":871,"volume":241,"transactions":9,"vwap":2149},"2025-04-28",25.728,0.021,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":1920,"percent_change":937,"volume":241,"transactions":9,"vwap":2153},"2025-04-25",25.707,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":954,"transactions":9,"vwap":2157},"2025-04-24",25.51,25.589,0.297,1.17,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1196,"transactions":9,"vwap":2164},"2025-04-23",25.47,25.23,25.292,0.274,1.1,{"date":173,"open":169,"high":169,"low":169,"close":169,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":169}]