[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULP":3,"homepage-market-summary":23,"stock-historical-JULP":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULP","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 - July","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},33.51,33.3532,0.1568,0.47,1920,33.6,28.58,5262.088,98.2,602,{"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},25.474,4503,1643622,31.55,"2025-04-22",[175,178,186,194,201,211,218,227,237,245,255,263,271,280,289,298,306,315,323,331,340,348,356,363,372,380,386,394,403,410,418,425,432,439,447,454,462,469,474,480,487,493,501,510,519,529,538,548,557,566,574,583,593,600,608,617,626,636,645,653,660,667,674,681,687,693,696,700,705,712,719,724,732,735,740,745,750,755,760,765,771,776,781,787,789,793,799,803,807,810,813,819,824,831,837,842,849,853,856,860,865,868,874,879,885,891,896,901,906,911,915,919,925,929,933,939,946,951,959,964,970,977,983,990,995,1000,1006,1012,1017,1024,1030,1035,1042,1048,1054,1059,1064,1070,1077,1084,1090,1095,1101,1107,1113,1119,1126,1130,1136,1142,1146,1152,1155,1159,1163,1170,1175,1179,1184,1188,1194,1200,1204,1208,1212,1217,1223,1230,1237,1242,1247,1252,1255,1261,1265,1269,1272,1276,1282,1286,1290,1294,1299,1303,1309,1315,1321,1324,1328,1331,1337,1341,1344,1346,1350,1354,1359,1365,1371,1377,1383,1386,1391,1393,1397,1401,1406,1411,1415,1418,1422,1424,1428,1430,1436,1441,1446,1453,1459,1464,1468,1473,1479,1483,1487,1492,1495,1501,1506,1509,1513,1517,1521,1526,1530,1534,1539,1544,1550,1555,1561,1567,1572,1576,1582,1587,1593,1596,1600,1605,1611,1615,1620,1623,1627,1632,1636,1642,1647,1651,1654,1657,1661,1664,1668,1673,1677,1681,1686,1691,1696,1704,1708,1712,1717,1721,1725,1731,1737,1744,1750,1757,1761,1765,1769,1774,1778,1781,1787,1790,1794,1799,1802,1807,1814,1820,1824,1829,1835,1839,1842,1847,1852,1859,1864,1867,1871,1877,1881,1884,1888,1892,1896,1902,1907,1911,1917,1923,1929,1934,1940,1945,1951,1955,1961,1966,1972,1977,1981,1984,1988,1993,1996,2001,2010,2015,2020,2025,2030,2034,2038,2043,2048,2051,2056,2060,2064,2069,2073,2076,2081,2086,2089,2093,2096,2101,2106,2112,2115,2118,2121,2124,2128,2131,2137],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},13,33.5102,{"date":179,"open":180,"high":181,"low":180,"close":14,"change":182,"percent_change":105,"volume":183,"transactions":184,"vwap":185},"2026-10-01",33.25,33.39,-0.0019,9060,27,33.3455,{"date":187,"open":13,"high":13,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",33.3551,-0.0055,-0.02,2499,12,33.4343,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":192,"vwap":196},"2026-09-29",33.36,33.3606,-0.0174,-0.05,7135,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",33.4,33.42,33.378,-0.1584,-0.47,25310,49,33.3997,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":192,"vwap":217},"2026-09-25",33.5364,0.1134,0.34,53,33.4963,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":-6,"volume":224,"transactions":225,"vwap":226},"2026-09-24",33.38,33.423,33.37,-0.0012,2211,21,33.3785,{"date":228,"open":229,"high":230,"low":204,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",33.4299,33.44,33.4242,-0.1511,-0.45,3532,17,33.426,{"date":238,"open":18,"high":18,"low":239,"close":240,"change":241,"percent_change":100,"volume":242,"transactions":243,"vwap":244},"2026-09-22",33.54,33.5753,0.0214,4508,24,33.5756,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",33.45,33.59,33.5539,0.2973,0.89,6574,23,33.4647,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":176,"vwap":262},"2026-09-18",33.2,33.2566,0.0182,0.05,989,33.2216,{"date":264,"open":265,"high":180,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":243,"vwap":270},"2026-09-17",33.175,33.2384,0.2497,0.76,975,33.2284,{"date":272,"open":265,"high":265,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",32.91,32.9887,-0.0513,-0.16,4513,14,32.9438,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":206,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",33.09,33.1,33.04,-0.48,4195,15,33.0715,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":287,"vwap":297},"2026-09-14",33.205,33.22,33.1984,-0.0805,-0.24,12582,33.219,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":300},"2026-09-11",33.28,33.2789,0.1939,0.59,3917,6,{"date":307,"open":308,"high":283,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",33.06,33.085,-0.135,-0.41,3382,22,33.062,{"date":316,"open":317,"high":317,"low":292,"close":292,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",33.255,-0.0835,-0.25,1890,9,33.2342,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":176,"vwap":330},"2026-09-08",33.35,33.3035,-0.1201,-0.36,5622,33.345,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",33.41,33.4236,-0.0618,-0.18,2033,8,33.4105,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",33.4854,0.2052,0.62,7,5,33.3843,{"date":349,"open":300,"high":350,"low":300,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",33.2802,0.1212,0.37,1534,11,33.2744,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":207,"volume":361,"transactions":345,"vwap":362},"2026-09-01",33.17,33.159,-0.1576,4261,33.1701,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":176,"vwap":371},"2026-08-31",33.3,33.3166,33.27,-0.0445,-0.13,1021,33.2763,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":305,"vwap":379},"2026-08-28",33.34,33.3611,-0.0356,-0.11,6027,33.3401,{"date":381,"open":181,"high":382,"low":181,"close":382,"change":383,"percent_change":140,"volume":384,"transactions":305,"vwap":385},"2026-08-27",33.3967,0.127,553,33.3894,{"date":387,"open":365,"high":365,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",33.2697,0.0099,0.03,3260,10,33.2995,{"date":395,"open":396,"high":367,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":58,"vwap":402},"2026-08-25",33.23,33.2101,33.2598,0.0998,0.3,2978,33.2528,{"date":404,"open":257,"high":292,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":287,"vwap":409},"2026-08-24",33.16,-0.0921,-0.28,7167,33.195,{"date":411,"open":247,"high":247,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",33.2521,0.0904,0.27,2876,57,33.336,{"date":419,"open":300,"high":300,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":345,"vwap":424},"2026-08-20",33.1617,-0.1469,-0.44,2706,33.2031,{"date":426,"open":325,"high":196,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":321,"vwap":431},"2026-08-19",33.3086,0.0391,0.12,16992,33.3599,{"date":433,"open":367,"high":365,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":58,"vwap":438},"2026-08-18",33.2695,-0.1067,-0.32,6979,33.2799,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":338,"vwap":446},"2026-08-17",33.46,33.3762,-0.0777,-0.23,135,33.452,{"date":448,"open":449,"high":449,"low":230,"close":450,"change":451,"percent_change":199,"volume":452,"transactions":354,"vwap":453},"2026-08-14",33.52,33.4539,-0.0168,3800,33.4453,{"date":455,"open":456,"high":13,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":392,"vwap":461},"2026-08-13",33.48,33.4707,0.1043,0.31,644,33.4861,{"date":463,"open":222,"high":181,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":392,"vwap":468},"2026-08-12",33.3664,0.0864,0.26,2559,33.374,{"date":470,"open":222,"high":222,"low":300,"close":300,"change":471,"percent_change":336,"volume":472,"transactions":321,"vwap":473},"2026-08-11",-0.059,2294,33.3022,{"date":475,"open":203,"high":203,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":321,"vwap":375},"2026-08-10",33.339,-0.0197,-0.06,3305,{"date":481,"open":222,"high":222,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":345,"vwap":486},"2026-08-07",33.3587,0.1093,0.33,1385,33.3624,{"date":488,"open":367,"high":367,"low":489,"close":489,"change":275,"percent_change":490,"volume":491,"transactions":305,"vwap":492},"2026-08-06",33.2494,-0.15,4051,33.2701,{"date":494,"open":495,"high":220,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":321,"vwap":500},"2026-08-05",33.375,33.3007,0.1807,0.55,693,33.3763,{"date":502,"open":503,"high":504,"low":503,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",33.12,33.33,0.1352,0.41,10729,71,33.2386,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":305,"vwap":518},"2026-08-03",32.95,33,32.9848,0.231,0.71,1882,32.9529,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",32.74,32.7538,32.5,0.1833,0.56,11709,26,32.6417,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":95,"volume":535,"transactions":536,"vwap":537},"2026-07-30",32.52,32.6,32.5705,0.3252,7119,19,32.583,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",32.4675,32.51,32.2453,-0.3124,-0.96,9582,42,32.4349,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":243,"vwap":556},"2026-07-28",32.45,32.61,32.5577,0.0477,0.15,3469,32.5674,{"date":558,"open":559,"high":559,"low":560,"close":541,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",32.57,32.42,0.0462,0.14,9302,51,32.5102,{"date":567,"open":523,"high":568,"low":569,"close":569,"change":570,"percent_change":190,"volume":571,"transactions":572,"vwap":573},"2026-07-24",32.535,32.4638,-0.0062,16893,72,32.4891,{"date":575,"open":523,"high":523,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",32.39,32.47,-0.19,-0.58,20807,62,32.441,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",32.73,32.77,32.66,-0.07,-0.21,21494,118,32.7438,{"date":594,"open":595,"high":521,"low":595,"close":585,"change":100,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",32.69,0.18,26546,129,32.7339,{"date":601,"open":595,"high":602,"low":603,"close":603,"change":604,"percent_change":45,"volume":605,"transactions":606,"vwap":607},"2026-07-20",32.7,32.67,0.16,11554,48,32.682,{"date":609,"open":610,"high":611,"low":541,"close":541,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-17",32.65,32.68,-0.2528,-0.77,36219,100,32.612,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":253,"vwap":625},"2026-07-16",32.845,32.715,32.7628,-0.0982,-0.3,12161,32.7494,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":115,"volume":633,"transactions":634,"vwap":635},"2026-07-15",32.8,32.87,32.76,32.861,0.0812,6010,45,32.8326,{"date":637,"open":628,"high":638,"low":521,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",32.86,32.7798,0.0778,0.24,12281,50,32.8034,{"date":646,"open":647,"high":648,"low":595,"close":649,"change":650,"percent_change":328,"volume":651,"transactions":643,"vwap":652},"2026-07-13",32.83,32.839,32.702,-0.118,33644,32.7806,{"date":654,"open":655,"high":629,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",32.79,32.82,0.065,0.2,6500,{"date":661,"open":595,"high":662,"low":595,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",32.93,32.755,0.144,0.44,11900,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":589,"volume":673,"transactions":9,"vwap":671},"2026-07-08",32.48,32.63,32.611,-0.069,4800,{"date":675,"open":602,"high":676,"low":677,"close":611,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":611},"2026-07-07",32.72,32.62,-0.065,-0.2,13400,{"date":682,"open":630,"high":683,"low":684,"close":684,"change":685,"percent_change":45,"volume":686,"transactions":9,"vwap":684},"2026-07-06",32.78,32.745,0.159,13900,{"date":688,"open":630,"high":630,"low":689,"close":690,"change":691,"percent_change":588,"volume":692,"transactions":9,"vwap":690},"2026-07-02",32.49,32.586,-0.024,30600,{"date":694,"open":587,"high":602,"low":559,"close":551,"change":190,"percent_change":478,"volume":695,"transactions":9,"vwap":551},"2026-07-01",66900,{"date":697,"open":677,"high":610,"low":551,"close":670,"change":698,"percent_change":100,"volume":699,"transactions":9,"vwap":670},"2026-06-30",0.02,34400,{"date":701,"open":532,"high":670,"low":532,"close":551,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":551},"2026-06-29",0.68,2.13,30000,{"date":706,"open":707,"high":551,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-26",32.58,31.93,-0.645,-1.98,4500,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-25",32.59,32.575,0.025,0.08,1400,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":615,"transactions":9,"vwap":721},"2026-06-24",32.55,0.001,0,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-23",32.56,32.545,32.549,-0.026,-0.08,13100,{"date":733,"open":714,"high":714,"low":715,"close":715,"change":698,"percent_change":100,"volume":734,"transactions":9,"vwap":715},"2026-06-22",700,{"date":736,"open":737,"high":726,"low":737,"close":738,"change":100,"percent_change":596,"volume":739,"transactions":9,"vwap":738},"2026-06-18",32.54,32.555,6200,{"date":741,"open":541,"high":541,"low":742,"close":742,"change":743,"percent_change":377,"volume":744,"transactions":9,"vwap":742},"2026-06-17",32.495,-0.035,200,{"date":746,"open":531,"high":747,"low":541,"close":747,"change":105,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-16",32.53,-0.03,3700,{"date":751,"open":737,"high":737,"low":737,"close":737,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":737},"2026-06-15",0.056,0.17,800,{"date":756,"open":550,"high":689,"low":550,"close":757,"change":758,"percent_change":596,"volume":759,"transactions":9,"vwap":757},"2026-06-12",32.484,0.059,400,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":383,"percent_change":764,"volume":759,"transactions":9,"vwap":763},"2026-06-11",32.32,32.425,0.39,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":444,"volume":770,"transactions":9,"vwap":768},"2026-06-10",32.31,32.298,-0.076,300,{"date":772,"open":669,"high":669,"low":773,"close":774,"change":775,"percent_change":377,"volume":759,"transactions":9,"vwap":774},"2026-06-09",32.28,32.374,-0.036,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":770,"transactions":9,"vwap":778},"2026-06-08",32.41,0.032,0.1,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":615,"transactions":9,"vwap":784},"2026-06-05",32.36,32.378,-0.102,-0.31,{"date":788,"open":577,"high":669,"low":577,"close":669,"change":698,"percent_change":100,"volume":744,"transactions":9,"vwap":669},"2026-06-04",{"date":790,"open":577,"high":577,"low":791,"close":791,"change":792,"percent_change":190,"volume":744,"transactions":9,"vwap":791},"2026-06-03",32.46,-0.005,{"date":794,"open":795,"high":577,"low":795,"close":796,"change":797,"percent_change":260,"volume":798,"transactions":9,"vwap":796},"2026-06-02",32.43,32.465,0.015,13700,{"date":800,"open":801,"high":577,"low":795,"close":550,"change":792,"percent_change":190,"volume":802,"transactions":9,"vwap":550},"2026-06-01",32.44,6000,{"date":804,"open":791,"high":577,"low":795,"close":805,"change":797,"percent_change":260,"volume":806,"transactions":9,"vwap":805},"2026-05-29",32.455,6400,{"date":808,"open":560,"high":801,"low":560,"close":801,"change":716,"percent_change":717,"volume":809,"transactions":9,"vwap":801},"2026-05-28",5100,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":716,"percent_change":717,"volume":615,"transactions":9,"vwap":812},"2026-05-27",32.415,{"date":814,"open":576,"high":576,"low":815,"close":576,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":576},"2026-05-26",32.38,0.21,0.65,5600,{"date":820,"open":815,"high":815,"low":821,"close":821,"change":377,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-22",32.18,-0.34,25100,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":390,"volume":830,"transactions":9,"vwap":828},"2026-05-21",32.27,32.34,32.29,0.01,6300,{"date":832,"open":833,"high":828,"low":834,"close":773,"change":835,"percent_change":816,"volume":836,"transactions":9,"vwap":773},"2026-05-20",32.25,32.24,0.068,3000,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":478,"volume":734,"transactions":9,"vwap":840},"2026-05-19",32.19,32.212,-0.019,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":-6,"volume":848,"transactions":9,"vwap":846},"2026-05-18",32.21,32.235,32.231,-0.001,2300,{"date":850,"open":834,"high":834,"low":851,"close":851,"change":852,"percent_change":490,"volume":759,"transactions":9,"vwap":851},"2026-05-15",32.232,-0.048,{"date":854,"open":773,"high":773,"low":773,"close":773,"change":855,"percent_change":562,"volume":723,"transactions":9,"vwap":773},"2026-05-14",0.045,{"date":857,"open":821,"high":845,"low":821,"close":845,"change":858,"percent_change":429,"volume":859,"transactions":9,"vwap":845},"2026-05-13",0.04,1100,{"date":861,"open":839,"high":844,"low":839,"close":862,"change":863,"percent_change":698,"volume":864,"transactions":9,"vwap":862},"2026-05-12",32.195,0.005,27800,{"date":866,"open":844,"high":844,"low":839,"close":839,"change":604,"percent_change":867,"volume":859,"transactions":9,"vwap":839},"2026-05-11",0.5,{"date":869,"open":870,"high":839,"low":871,"close":871,"change":872,"percent_change":623,"volume":873,"transactions":9,"vwap":871},"2026-05-08",32.15,32.029999,-0.095,4700,{"date":875,"open":870,"high":870,"low":876,"close":877,"change":743,"percent_change":377,"volume":878,"transactions":9,"vwap":877},"2026-05-07",32.099998,32.125,11800,{"date":880,"open":870,"high":881,"low":877,"close":882,"change":883,"percent_change":352,"volume":884,"transactions":9,"vwap":882},"2026-05-06",32.17,32.16,0.118,15600,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":604,"volume":749,"transactions":9,"vwap":889},"2026-05-05",32.060001,32.080002,32.042,0.052,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":199,"volume":734,"transactions":9,"vwap":894},"2026-05-04",32.025002,31.99,-0.017,{"date":897,"open":871,"high":871,"low":898,"close":898,"change":899,"percent_change":780,"volume":900,"transactions":9,"vwap":898},"2026-05-01",32.007,0.031,4200,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":723,"transactions":9,"vwap":903},"2026-04-30",31.976,0.146,0.46,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":748,"percent_change":910,"volume":759,"transactions":9,"vwap":909},"2026-04-29",31.86,31.83,-0.09,{"date":912,"open":909,"high":908,"low":913,"close":908,"change":105,"percent_change":748,"volume":914,"transactions":9,"vwap":908},"2026-04-28",31.82,16300,{"date":916,"open":909,"high":917,"low":909,"close":917,"change":918,"percent_change":429,"volume":452,"transactions":9,"vwap":917},"2026-04-27",31.87,0.039,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":859,"transactions":9,"vwap":922},"2026-04-24",31.8,31.831,0.061,0.19,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":199,"percent_change":276,"volume":754,"transactions":9,"vwap":928},"2026-04-23",31.78,31.77,{"date":930,"open":921,"high":913,"low":931,"close":913,"change":932,"percent_change":867,"volume":806,"transactions":9,"vwap":913},"2026-04-22",31.75,0.157,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":319,"volume":938,"transactions":9,"vwap":936},"2026-04-21",31.79,31.663,-0.078,1700,{"date":940,"open":941,"high":931,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-20",31.71,31.741,-0.038,-0.12,4300,{"date":947,"open":935,"high":935,"low":948,"close":948,"change":949,"percent_change":120,"volume":950,"transactions":9,"vwap":948},"2026-04-17",31.779,0.128,500,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-16",31.65,31.7,31.651,0.041,0.13,14100,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":459,"volume":878,"transactions":9,"vwap":962},"2026-04-15",31.63,31.61,0.099,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":904,"percent_change":16,"volume":969,"transactions":9,"vwap":968},"2026-04-14",31.52,31.47,31.511,2000,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-13",31.21,31.365,0.179,0.57,1800,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":190,"percent_change":478,"volume":982,"transactions":9,"vwap":981},"2026-04-10",31.22,31.17,31.186,3500,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":506,"volume":989,"transactions":9,"vwap":987},"2026-04-09",31.059999,31.23,31.206,0.126,3200,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":45,"percent_change":994,"volume":770,"transactions":9,"vwap":993},"2026-04-08",30.99,31.08,1.6,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":792,"percent_change":190,"volume":999,"transactions":9,"vwap":998},"2026-04-07",30.43,30.59,18800,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":717,"percent_change":466,"volume":1005,"transactions":9,"vwap":1004},"2026-04-06",30.56,30.6,30.595,3300,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":976,"transactions":9,"vwap":1009},"2026-04-02",30.49,30.515,0.028,0.09,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":615,"transactions":9,"vwap":1014},"2026-04-01",30.487,0.163,0.54,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-31",30.07,30.324,0.528,1.77,1600,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":295,"volume":1029,"transactions":9,"vwap":1027},"2026-03-30",29.88,29.796,-0.072,2900,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":744,"transactions":9,"vwap":1032},"2026-03-27",29.868,-0.321,-1.06,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-26",30.32,30.189,-0.317,-1.04,4900,{"date":1043,"open":1044,"high":1002,"low":1045,"close":1045,"change":1046,"percent_change":215,"volume":1047,"transactions":9,"vwap":1045},"2026-03-25",30.51,30.506,0.103,2100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":769,"percent_change":319,"volume":1041,"transactions":9,"vwap":1053},"2026-03-24",30.38,30.47,30.37,30.403,{"date":1055,"open":1002,"high":1002,"low":1056,"close":1057,"change":515,"percent_change":268,"volume":1058,"transactions":9,"vwap":1057},"2026-03-23",30.45,30.479,22200,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":407,"percent_change":1063,"volume":615,"transactions":9,"vwap":1062},"2026-03-20",30.36,30.248,-0.92,{"date":1065,"open":1051,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":754,"transactions":9,"vwap":1066},"2026-03-19",30.528,30.44,-0.042,-0.14,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-18",30.74,30.57,-0.234,-0.76,2400,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-17",30.82,30.804,0.07,0.23,1200,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":516,"volume":1005,"transactions":9,"vwap":1088},"2026-03-16",30.75,30.71,30.734,0.216,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":822,"volume":167,"transactions":9,"vwap":1093},"2026-03-13",30.55,30.518,-0.103,{"date":1096,"open":1097,"high":1087,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":818,"transactions":9,"vwap":1098},"2026-03-12",30.7,30.621,-0.254,-0.82,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":863,"percent_change":698,"volume":1106,"transactions":9,"vwap":1105},"2026-03-11",30.9,30.81,30.875,2800,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1068,"percent_change":1069,"volume":1112,"transactions":9,"vwap":1111},"2026-03-10",30.95,30.84,30.87,2600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1047,"transactions":9,"vwap":1116},"2026-03-09",30.5,30.912,0.164,0.53,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-06",30.78,30.748,-0.245,-0.79,3100,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1094,"percent_change":1129,"volume":615,"transactions":9,"vwap":1128},"2026-03-05",30.993,-0.33,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":664,"percent_change":16,"volume":1135,"transactions":9,"vwap":1134},"2026-03-04",31.02,31.1,31.096001,8000,{"date":1137,"open":1138,"high":992,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":452,"transactions":9,"vwap":1139},"2026-03-03",30.85,30.952,-0.151,-0.49,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":562,"volume":615,"transactions":9,"vwap":1144},"2026-03-02",31.103,0.044,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":444,"volume":1047,"transactions":9,"vwap":1149},"2026-02-27",31.030001,31.059,31.01,-0.071,{"date":1153,"open":985,"high":1154,"low":985,"close":1154,"change":478,"percent_change":578,"volume":615,"transactions":9,"vwap":1154},"2026-02-26",31.13,{"date":1156,"open":972,"high":972,"low":1157,"close":1157,"change":1158,"percent_change":140,"volume":1023,"transactions":9,"vwap":1157},"2026-02-25",31.19,0.117,{"date":1160,"open":985,"high":1161,"low":985,"close":1161,"change":1162,"percent_change":16,"volume":1083,"transactions":9,"vwap":1161},"2026-02-24",31.073,0.145,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":798,"transactions":9,"vwap":1167},"2026-02-23",30.97,30.923,30.928,-0.177,-0.57,{"date":1171,"open":1172,"high":1172,"low":993,"close":1173,"change":1174,"percent_change":352,"volume":744,"transactions":9,"vwap":1173},"2026-02-20",31.12,31.105,0.115,{"date":1176,"open":1177,"high":992,"low":1177,"close":992,"change":1178,"percent_change":578,"volume":976,"transactions":9,"vwap":992},"2026-02-19",30.951,-0.058,{"date":1180,"open":1165,"high":1181,"low":1165,"close":1181,"change":1182,"percent_change":135,"volume":1183,"transactions":9,"vwap":1181},"2026-02-18",31.048,0.098,600,{"date":1185,"open":1165,"high":1186,"low":1109,"close":1109,"change":1187,"percent_change":429,"volume":982,"transactions":9,"vwap":1109},"2026-02-17",30.98,0.036,{"date":1189,"open":1190,"high":1148,"low":1191,"close":1192,"change":1117,"percent_change":1118,"volume":1193,"transactions":9,"vwap":1192},"2026-02-13",30.91,30.89,30.914,10500,{"date":1195,"open":1196,"high":1196,"low":1086,"close":1086,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1086},"2026-02-12",31.09,-0.386,-1.24,11500,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":858,"volume":615,"transactions":9,"vwap":1202},"2026-02-11",31.136,0.014,{"date":1205,"open":980,"high":980,"low":1206,"close":1206,"change":1207,"percent_change":1069,"volume":1106,"transactions":9,"vwap":1206},"2026-02-10",31.122,-0.044,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1081,"percent_change":1082,"volume":718,"transactions":9,"vwap":1211},"2026-02-09",31.11,31.166,{"date":1213,"open":1214,"high":1134,"low":1214,"close":1134,"change":1215,"percent_change":1216,"volume":167,"transactions":9,"vwap":1134},"2026-02-06",31,0.316,1.03,{"date":1218,"open":1079,"high":1138,"low":1219,"close":1121,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1121},"2026-02-05",30.76,-0.198,-0.64,8900,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":672,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-04",31.049999,30.92,30.978,-0.22,2700,{"date":1231,"open":1232,"high":1233,"low":1148,"close":1234,"change":1235,"percent_change":822,"volume":1236,"transactions":9,"vwap":1234},"2026-02-03",31.07,31.072001,31.047001,-0.107,3400,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1011,"percent_change":1241,"volume":999,"transactions":9,"vwap":1240},"2026-02-02",31.16,31.154,0.29,{"date":1243,"open":1232,"high":1232,"low":1150,"close":1244,"change":1245,"percent_change":1069,"volume":1246,"transactions":9,"vwap":1244},"2026-01-30",31.063999,-0.043,7800,{"date":1248,"open":1214,"high":1249,"low":1214,"close":1249,"change":1250,"percent_change":910,"volume":1251,"transactions":9,"vwap":1249},"2026-01-29",31.107,-0.028,7200,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":829,"percent_change":390,"volume":615,"transactions":9,"vwap":1254},"2026-01-28",31.135,{"date":1256,"open":1257,"high":1257,"low":1210,"close":1258,"change":1259,"percent_change":1260,"volume":718,"transactions":9,"vwap":1258},"2026-01-27",31.15,31.125,0.034,0.11,{"date":1262,"open":993,"high":1210,"low":993,"close":1263,"change":1264,"percent_change":658,"volume":1246,"transactions":9,"vwap":1263},"2026-01-26",31.091,0.062,{"date":1266,"open":985,"high":985,"low":1267,"close":1267,"change":1203,"percent_change":260,"volume":1268,"transactions":9,"vwap":1267},"2026-01-23",31.028999,5800,{"date":1270,"open":1132,"high":1132,"low":1271,"close":1271,"change":717,"percent_change":466,"volume":969,"transactions":9,"vwap":1271},"2026-01-22",31.014999,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":344,"volume":615,"transactions":9,"vwap":1274},"2026-01-21",30.935,0.191,{"date":1277,"open":1138,"high":1138,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-20",30.744,-0.303,-0.98,2500,{"date":1283,"open":1284,"high":985,"low":1148,"close":1234,"change":1285,"percent_change":858,"volume":718,"transactions":9,"vwap":1234},"2026-01-16",31.040001,0.013,{"date":1287,"open":1288,"high":1288,"low":1150,"close":1289,"change":855,"percent_change":554,"volume":900,"transactions":9,"vwap":1289},"2026-01-15",31.077999,31.034,{"date":1291,"open":1165,"high":1292,"low":1192,"close":1292,"change":1293,"percent_change":336,"volume":770,"transactions":9,"vwap":1292},"2026-01-14",30.989,-0.056,{"date":1295,"open":1148,"high":1296,"low":1148,"close":1296,"change":1297,"percent_change":1298,"volume":744,"transactions":9,"vwap":1296},"2026-01-13",31.045,-0.032,-0.1,{"date":1300,"open":1271,"high":1301,"low":1271,"close":1301,"change":1302,"percent_change":1081,"volume":167,"transactions":9,"vwap":1301},"2026-01-12",31.077,0.022,{"date":1304,"open":1148,"high":1232,"low":1148,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-09",31.055,0.087,0.28,2200,{"date":1310,"open":1311,"high":1165,"low":1109,"close":1312,"change":1313,"percent_change":1081,"volume":1314,"transactions":9,"vwap":1312},"2026-01-08",30.96,30.968,0.021,4100,{"date":1316,"open":992,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":377,"volume":1320,"transactions":9,"vwap":1318},"2026-01-07",30.994,30.947,-0.033,10100,{"date":1322,"open":1311,"high":1186,"low":1311,"close":1186,"change":1323,"percent_change":816,"volume":950,"transactions":9,"vwap":1186},"2026-01-06",0.064,{"date":1325,"open":1109,"high":1109,"low":1326,"close":1326,"change":1327,"percent_change":554,"volume":1083,"transactions":9,"vwap":1326},"2026-01-05",30.916,0.046,{"date":1329,"open":1111,"high":1111,"low":1111,"close":1111,"change":1330,"percent_change":596,"volume":1029,"transactions":9,"vwap":1111},"2026-01-02",0.054,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1236,"transactions":9,"vwap":1334},"2025-12-31",30.83,30.816,-0.082,-0.27,{"date":1338,"open":1111,"high":1103,"low":1111,"close":1339,"change":1340,"percent_change":190,"volume":1112,"transactions":9,"vwap":1339},"2025-12-30",30.898,-0.007,{"date":1342,"open":1103,"high":1190,"low":1103,"close":1343,"change":748,"percent_change":1298,"volume":976,"transactions":9,"vwap":1343},"2025-12-29",30.905,{"date":1345,"open":1274,"high":1274,"low":1274,"close":1274,"change":863,"percent_change":698,"volume":723,"transactions":9,"vwap":1274},"2025-12-26",{"date":1347,"open":1190,"high":1348,"low":1190,"close":1348,"change":855,"percent_change":554,"volume":1349,"transactions":9,"vwap":1348},"2025-12-24",30.93,1900,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":658,"volume":615,"transactions":9,"vwap":1352},"2025-12-23",30.885,0.063,{"date":1355,"open":1356,"high":1110,"low":1356,"close":1357,"change":1174,"percent_change":352,"volume":1358,"transactions":9,"vwap":1357},"2025-12-22",30.79,30.822,16700,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":506,"volume":989,"transactions":9,"vwap":1363},"2025-12-19",30.68,30.73,30.707,0.124,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":383,"percent_change":1370,"volume":989,"transactions":9,"vwap":1369},"2025-12-18",30.62,30.64,30.583,0.42,{"date":1372,"open":1115,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":759,"transactions":9,"vwap":1374},"2025-12-17",30.52,30.456,-0.166,-0.54,{"date":1378,"open":1379,"high":1380,"low":1373,"close":1380,"change":1381,"percent_change":1382,"volume":878,"transactions":9,"vwap":1380},"2025-12-16",30.58,30.622,-0.013,-0.04,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":723,"percent_change":723,"volume":744,"transactions":9,"vwap":1385},"2025-12-15",30.635,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1385,"change":1390,"percent_change":822,"volume":1125,"transactions":9,"vwap":1385},"2025-12-12",30.672,30.61,-0.105,{"date":1392,"open":1072,"high":1072,"low":1072,"close":1072,"change":829,"percent_change":390,"volume":615,"transactions":9,"vwap":1072},"2025-12-11",{"date":1394,"open":1395,"high":1362,"low":1395,"close":1362,"change":1396,"percent_change":764,"volume":1083,"transactions":9,"vwap":1362},"2025-12-10",30.72,0.119,{"date":1398,"open":1368,"high":1368,"low":1399,"close":1399,"change":1400,"percent_change":829,"volume":950,"transactions":9,"vwap":1399},"2025-12-09",30.611,0.004,{"date":1402,"open":1086,"high":1086,"low":1403,"close":1403,"change":1404,"percent_change":369,"volume":1405,"transactions":9,"vwap":1403},"2025-12-08",30.607,-0.041,900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1260,"volume":1023,"transactions":9,"vwap":1409},"2025-12-05",30.69,30.648,0.033,{"date":1412,"open":1002,"high":1413,"low":1002,"close":1414,"change":698,"percent_change":1081,"volume":950,"transactions":9,"vwap":1414},"2025-12-04",30.616,30.615,{"date":1416,"open":1002,"high":1417,"low":1002,"close":1004,"change":858,"percent_change":957,"volume":1023,"transactions":9,"vwap":1004},"2025-12-03",30.603,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":604,"volume":615,"transactions":9,"vwap":1420},"2025-12-02",30.555,0.049,{"date":1423,"open":1373,"high":1373,"low":1045,"close":1045,"change":1382,"percent_change":369,"volume":1405,"transactions":9,"vwap":1045},"2025-12-01",{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":758,"percent_change":924,"volume":1427,"transactions":9,"vwap":1426},"2025-11-28",30.546,994,{"date":1429,"open":1115,"high":1115,"low":1014,"close":1014,"change":963,"percent_change":484,"volume":167,"transactions":9,"vwap":1014},"2025-11-26",{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":905,"volume":749,"transactions":9,"vwap":1434},"2025-11-25",30.25,30.39,30.388,0.139,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":251,"volume":744,"transactions":9,"vwap":1439},"2025-11-24",30.26,30.249,0.267,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":665,"volume":759,"transactions":9,"vwap":1444},"2025-11-21",29.82,29.982,0.132,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1236,"transactions":9,"vwap":1450},"2025-11-20",30.12,30.14,29.85,-0.213,-0.71,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":855,"percent_change":554,"volume":1458,"transactions":9,"vwap":1457},"2025-11-19",30.096001,30.049999,30.063,1300,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":723,"transactions":9,"vwap":1461},"2025-11-18",30.018,-0.114,-0.38,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1463,"volume":615,"transactions":9,"vwap":1466},"2025-11-17",30.132,-0.115,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":698,"percent_change":1081,"volume":167,"transactions":9,"vwap":1472},"2025-11-14",30.13,30.27,30.247,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":945,"transactions":9,"vwap":1476},"2025-11-13",30.31,30.227,-0.228,-0.75,{"date":1480,"open":1056,"high":1481,"low":997,"close":1482,"change":863,"percent_change":698,"volume":1083,"transactions":9,"vwap":1482},"2025-11-12",30.46,30.455,{"date":1484,"open":1433,"high":1481,"low":1485,"close":1056,"change":797,"percent_change":260,"volume":1486,"transactions":9,"vwap":1056},"2025-11-11",30.382,6700,{"date":1488,"open":1481,"high":1481,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1183,"transactions":9,"vwap":1489},"2025-11-10",30.435,0.175,0.58,{"date":1493,"open":1456,"high":1438,"low":1494,"close":1438,"change":923,"percent_change":658,"volume":809,"transactions":9,"vwap":1438},"2025-11-07",30.02,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":285,"volume":1236,"transactions":9,"vwap":1499},"2025-11-06",30.19,30.29,30.199,-0.147,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1187,"percent_change":429,"volume":1023,"transactions":9,"vwap":1505},"2025-11-05",30.34,30.395,30.346,{"date":1507,"open":1498,"high":1475,"low":1508,"close":1475,"change":872,"percent_change":786,"volume":1320,"transactions":9,"vwap":1475},"2025-11-04",30.28,{"date":1510,"open":997,"high":1067,"low":1511,"close":1511,"change":1512,"percent_change":390,"volume":945,"transactions":9,"vwap":1511},"2025-11-03",30.405,0.009,{"date":1514,"open":1515,"high":1067,"low":1503,"close":1516,"change":390,"percent_change":780,"volume":1041,"transactions":9,"vwap":1516},"2025-10-31",30.375,30.396,{"date":1518,"open":997,"high":1056,"low":1519,"close":1519,"change":1520,"percent_change":407,"volume":718,"transactions":9,"vwap":1519},"2025-10-30",30.366,-0.084,{"date":1522,"open":1523,"high":1523,"low":19,"close":1056,"change":1524,"percent_change":490,"volume":1525,"transactions":9,"vwap":1056},"2025-10-29",30.505,-0.045,15000,{"date":1527,"open":1523,"high":1044,"low":1528,"close":1528,"change":1529,"percent_change":829,"volume":1349,"transactions":9,"vwap":1528},"2025-10-28",30.495,0.002,{"date":1531,"open":1051,"high":1115,"low":1051,"close":1532,"change":1533,"percent_change":215,"volume":1405,"transactions":9,"vwap":1532},"2025-10-27",30.493,0.102,{"date":1535,"open":1433,"high":1536,"low":1050,"close":1537,"change":1260,"percent_change":1538,"volume":945,"transactions":9,"vwap":1537},"2025-10-24",30.423,30.391,0.36,{"date":1540,"open":1541,"high":1037,"low":1541,"close":1542,"change":1543,"percent_change":115,"volume":1076,"transactions":9,"vwap":1542},"2025-10-23",30.266,30.281,0.076,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":295,"volume":744,"transactions":9,"vwap":1548},"2025-10-22",30.22,30.18,30.205,-0.073,{"date":1551,"open":1471,"high":1552,"low":1471,"close":1553,"change":1554,"percent_change":260,"volume":1349,"transactions":9,"vwap":1553},"2025-10-21",30.3,30.278,0.016,{"date":1556,"open":1557,"high":1498,"low":1557,"close":1558,"change":1559,"percent_change":525,"volume":1560,"transactions":9,"vwap":1558},"2025-10-20",30.24,30.262,0.169,3600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":120,"volume":770,"transactions":9,"vwap":1564},"2025-10-17",30,30.093,29.98,0.121,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":436,"volume":1083,"transactions":9,"vwap":1570},"2025-10-16",30.15,29.972,-0.097,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":596,"volume":615,"transactions":9,"vwap":1574},"2025-10-15",30.069,0.055,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":950,"transactions":9,"vwap":1579},"2025-10-14",30.091999,30.014,-0.052,-0.17,{"date":1583,"open":1565,"high":1584,"low":1565,"close":1584,"change":1585,"percent_change":1586,"volume":759,"transactions":9,"vwap":1584},"2025-10-13",30.066,0.263,0.88,{"date":1588,"open":1470,"high":1470,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-10",29.803,-0.407,-1.35,12000,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":743,"percent_change":944,"volume":723,"transactions":9,"vwap":1595},"2025-10-09",30.21,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":135,"volume":723,"transactions":9,"vwap":1598},"2025-10-08",30.245,0.095,{"date":1601,"open":1602,"high":1497,"low":1569,"close":1569,"change":1603,"percent_change":623,"volume":1604,"transactions":9,"vwap":1569},"2025-10-07",30.172,-0.092,7500,{"date":1606,"open":1607,"high":1438,"low":1546,"close":1608,"change":1609,"percent_change":641,"volume":1610,"transactions":9,"vwap":1608},"2025-10-06",30.23,30.242,0.072,11000,{"date":1612,"open":1595,"high":1595,"low":1613,"close":1613,"change":1614,"percent_change":1382,"volume":938,"transactions":9,"vwap":1613},"2025-10-03",30.17,-0.011,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":748,"volume":615,"transactions":9,"vwap":1618},"2025-10-02",30.16,30.181,-0.009,{"date":1621,"open":1497,"high":1497,"low":1497,"close":1497,"change":1622,"percent_change":604,"volume":723,"transactions":9,"vwap":1497},"2025-10-01",0.048,{"date":1624,"open":1019,"high":1625,"low":1019,"close":1625,"change":1626,"percent_change":1082,"volume":744,"transactions":9,"vwap":1625},"2025-09-30",30.142,0.069,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":717,"volume":744,"transactions":9,"vwap":1630},"2025-09-29",30.1,30.073,0.024,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1538,"volume":615,"transactions":9,"vwap":1634},"2025-09-26",30.049,0.109,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":679,"volume":818,"transactions":9,"vwap":1640},"2025-09-25",29.96,29.97,29.94,-0.061,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":730,"volume":950,"transactions":9,"vwap":1645},"2025-09-24",30.030001,30.00099945,-0.023,{"date":1648,"open":1494,"high":1649,"low":1494,"close":1649,"change":1650,"percent_change":623,"volume":744,"transactions":9,"vwap":1649},"2025-09-23",30.024,-0.091,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1259,"percent_change":1260,"volume":615,"transactions":9,"vwap":1653},"2025-09-22",30.115,{"date":1655,"open":1456,"high":1656,"low":1456,"close":1656,"change":855,"percent_change":554,"volume":744,"transactions":9,"vwap":1656},"2025-09-19",30.080999,{"date":1658,"open":1644,"high":1659,"low":1644,"close":1660,"change":923,"percent_change":658,"volume":1236,"transactions":9,"vwap":1660},"2025-09-18",30.040001,30.035999,{"date":1662,"open":1640,"high":1565,"low":1640,"close":1663,"change":105,"percent_change":748,"volume":945,"transactions":9,"vwap":1663},"2025-09-17",29.975,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":199,"volume":615,"transactions":9,"vwap":1666},"2025-09-16",29.985,-0.016,{"date":1669,"open":1670,"high":1671,"low":1639,"close":1645,"change":1575,"percent_change":596,"volume":1672,"transactions":9,"vwap":1645},"2025-09-15",29.99,30.014999,8400,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":748,"volume":615,"transactions":9,"vwap":1675},"2025-09-12",29.946,-0.008,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":506,"volume":723,"transactions":9,"vwap":1679},"2025-09-11",29.954,0.123,{"date":1682,"open":1683,"high":1684,"low":1443,"close":1685,"change":1187,"percent_change":429,"volume":1029,"transactions":9,"vwap":1685},"2025-09-10",29.83,29.84,29.831,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":855,"percent_change":554,"volume":1314,"transactions":9,"vwap":1689},"2025-09-09",29.75,29.795,29.73,{"date":1692,"open":1688,"high":1693,"low":1690,"close":1688,"change":1694,"percent_change":596,"volume":1695,"transactions":9,"vwap":1688},"2025-09-08",29.775,0.053,7900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":199,"volume":1703,"transactions":9,"vwap":1701},"2025-09-05",29.79,29.8,29.64,29.697,-0.014,6600,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1435,"percent_change":16,"volume":1229,"transactions":9,"vwap":1707},"2025-09-04",29.609,29.711,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1307,"volume":723,"transactions":9,"vwap":1710},"2025-09-03",29.572,0.083,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":436,"volume":1047,"transactions":9,"vwap":1715},"2025-09-02",29.44,29.489,-0.096,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":328,"volume":723,"transactions":9,"vwap":1719},"2025-08-29",29.585,-0.106,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":752,"percent_change":924,"volume":1349,"transactions":9,"vwap":1724},"2025-08-28",29.65,29.691,{"date":1726,"open":1727,"high":1700,"low":1728,"close":1729,"change":1730,"percent_change":562,"volume":1005,"transactions":9,"vwap":1729},"2025-08-27",29.624,29.61,29.635,0.042,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":554,"volume":802,"transactions":9,"vwap":1734},"2025-08-26",29.54,29.593,29.53,0.043,{"date":1738,"open":1739,"high":1740,"low":1733,"close":1741,"change":1742,"percent_change":336,"volume":1743,"transactions":9,"vwap":1741},"2025-08-25",29.57,29.59,29.55,-0.054,3900,{"date":1745,"open":1746,"high":1728,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":770,"transactions":9,"vwap":1747},"2025-08-22",29.58,29.604,0.252,0.86,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1228,"volume":1756,"transactions":9,"vwap":1754},"2025-08-21",29.396,29.32,29.352,-0.066,26000,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1297,"percent_change":377,"volume":615,"transactions":9,"vwap":1760},"2025-08-20",29.31,29.418,{"date":1762,"open":1714,"high":1763,"low":1764,"close":1763,"change":1571,"percent_change":1129,"volume":770,"transactions":9,"vwap":1763},"2025-08-19",29.45,29.43,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1011,"volume":615,"transactions":9,"vwap":1767},"2025-08-18",29.547,0.027,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1581,"volume":759,"transactions":9,"vwap":1772},"2025-08-15",29.49,29.52,-0.051,{"date":1775,"open":1741,"high":1776,"low":1741,"close":1776,"change":1777,"percent_change":858,"volume":615,"transactions":9,"vwap":1776},"2025-08-14",29.571,0.011,{"date":1779,"open":1741,"high":1780,"low":1741,"close":1780,"change":1145,"percent_change":554,"volume":615,"transactions":9,"vwap":1780},"2025-08-13",29.56,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":744,"transactions":9,"vwap":1784},"2025-08-12",29.47,29.516,0.197,0.67,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1404,"percent_change":1069,"volume":723,"transactions":9,"vwap":1789},"2025-08-11",29.319,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1435,"percent_change":1793,"volume":723,"transactions":9,"vwap":1792},"2025-08-08",29.36,0.48,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1798,"percent_change":1298,"volume":1023,"transactions":9,"vwap":1797},"2025-08-07",29.21,29.221,-0.029,{"date":1800,"open":1796,"high":1801,"low":1796,"close":1801,"change":1046,"percent_change":145,"volume":859,"transactions":9,"vwap":1801},"2025-08-06",29.25,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":672,"percent_change":295,"volume":859,"transactions":9,"vwap":1806},"2025-08-05",29.2,29.13,29.147,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":749,"transactions":9,"vwap":1811},"2025-08-04",29.14,29.23,29.216,0.239,0.82,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":938,"transactions":9,"vwap":1817},"2025-08-01",28.94,28.977,-0.235,-0.8,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1404,"percent_change":1069,"volume":1458,"transactions":9,"vwap":1823},"2025-07-31",29.38,29.212,{"date":1825,"open":1826,"high":1827,"low":1801,"close":1828,"change":1297,"percent_change":377,"volume":167,"transactions":9,"vwap":1828},"2025-07-30",29.27,29.33,29.253,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":578,"volume":1229,"transactions":9,"vwap":1833},"2025-07-29",29.35,29.365,29.285,-0.055,{"date":1836,"open":1827,"high":1837,"low":1838,"close":1837,"change":698,"percent_change":1081,"volume":718,"transactions":9,"vwap":1837},"2025-07-28",29.34,29.308,{"date":1840,"open":1753,"high":1753,"low":1753,"close":1753,"change":1841,"percent_change":115,"volume":615,"transactions":9,"vwap":1753},"2025-07-25",0.073,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":1768,"percent_change":1011,"volume":809,"transactions":9,"vwap":1846},"2025-07-24",29.275,29.28,29.247,{"date":1848,"open":1809,"high":1849,"low":1809,"close":1849,"change":1850,"percent_change":764,"volume":1851,"transactions":9,"vwap":1849},"2025-07-23",29.22,0.114,4600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":698,"volume":1047,"transactions":9,"vwap":1857},"2025-07-22",29.049999,29.11,28.98,29.106,0.006,{"date":1860,"open":1809,"high":1861,"low":1862,"close":1862,"change":858,"percent_change":562,"volume":1863,"transactions":9,"vwap":1862},"2025-07-21",29.17,29.1,8300,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1512,"percent_change":390,"volume":615,"transactions":9,"vwap":1866},"2025-07-18",29.059999,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":135,"volume":615,"transactions":9,"vwap":1869},"2025-07-17",29.051001,0.094,{"date":1872,"open":1873,"high":1856,"low":1874,"close":1875,"change":1421,"percent_change":753,"volume":1876,"transactions":9,"vwap":1875},"2025-07-16",28.93,28.87,28.957,10900,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1028,"percent_change":319,"volume":615,"transactions":9,"vwap":1880},"2025-07-15",28.97,28.908,{"date":1882,"open":1856,"high":1856,"low":1856,"close":1856,"change":1883,"percent_change":390,"volume":759,"transactions":9,"vwap":1856},"2025-07-14",0.008,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":852,"percent_change":1581,"volume":1183,"transactions":9,"vwap":1887},"2025-07-11",28.959,28.972,{"date":1889,"open":1890,"high":1866,"low":1856,"close":1890,"change":1891,"percent_change":658,"volume":1314,"transactions":9,"vwap":1890},"2025-07-10",29.02,0.057,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":484,"volume":734,"transactions":9,"vwap":1894},"2025-07-09",28.963,0.096,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":105,"volume":836,"transactions":9,"vwap":1900},"2025-07-08",28.855,28.9,28.867,-0.003,{"date":1903,"open":1873,"high":1873,"low":1904,"close":1874,"change":1467,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1874},"2025-07-07",28.82,-0.4,8500,{"date":1908,"open":1879,"high":1909,"low":1879,"close":1909,"change":1910,"percent_change":1538,"volume":734,"transactions":9,"vwap":1909},"2025-07-03",28.985,0.105,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1575,"percent_change":924,"volume":1916,"transactions":9,"vwap":1915},"2025-07-02",28.8,28.905,28.88,42700,{"date":1918,"open":1904,"high":1919,"low":1920,"close":1921,"change":1883,"percent_change":390,"volume":1922,"transactions":9,"vwap":1921},"2025-07-01",28.84,28.74,28.825,90000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":303,"volume":1851,"transactions":9,"vwap":1926},"2025-06-30",28.71,28.817,28.67,0.168,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":905,"volume":615,"transactions":9,"vwap":1932},"2025-06-27",28.63,28.649,0.131,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1812,"percent_change":1939,"volume":1023,"transactions":9,"vwap":1937},"2025-06-26",28.4,28.518,28.399,0.85,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1619,"percent_change":748,"volume":1005,"transactions":9,"vwap":1944},"2025-06-25",28.39,28.249,28.279,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":744,"transactions":9,"vwap":1948},"2025-06-24",28.18,28.288,0.314,1.12,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1241,"percent_change":1954,"volume":615,"transactions":9,"vwap":1953},"2025-06-23",27.974,1.05,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":786,"volume":818,"transactions":9,"vwap":1959},"2025-06-20",27.7,27.66,27.684,-0.087,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":105,"volume":754,"transactions":9,"vwap":1964},"2025-06-18",27.84,27.771,-0.004,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":744,"transactions":9,"vwap":1969},"2025-06-17",27.88,27.775,-0.203,-0.73,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":615,"transactions":9,"vwap":1974},"2025-06-16",27.978,0.254,0.92,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":623,"percent_change":1980,"volume":723,"transactions":9,"vwap":1979},"2025-06-13",27.724,-1.07,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1599,"percent_change":215,"volume":723,"transactions":9,"vwap":1983},"2025-06-12",28.024,{"date":1985,"open":1986,"high":1986,"low":1968,"close":1987,"change":1293,"percent_change":679,"volume":759,"transactions":9,"vwap":1987},"2025-06-11",28.049999,27.929,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":905,"volume":950,"transactions":9,"vwap":1991},"2025-06-10",27.85,27.985,0.129,{"date":1994,"open":1990,"high":1995,"low":1990,"close":1995,"change":1858,"percent_change":698,"volume":744,"transactions":9,"vwap":1995},"2025-06-09",27.856,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1990,"change":2000,"percent_change":95,"volume":950,"transactions":9,"vwap":1990},"2025-06-06",27.857,27.76,0.279,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-06-05",27.67,27.8,27.5,27.571,-0.146,-0.53,1500,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":1340,"percent_change":748,"volume":759,"transactions":9,"vwap":2014},"2025-06-04",27.715,27.75,27.717,{"date":2016,"open":1958,"high":2017,"low":1958,"close":1979,"change":2018,"percent_change":2019,"volume":1106,"transactions":9,"vwap":1979},"2025-06-03",27.73,0.174,0.63,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":135,"volume":754,"transactions":9,"vwap":2023},"2025-06-02",27.45,27.55,0.089,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":1081,"volume":1405,"transactions":9,"vwap":2028},"2025-05-30",27.35,27.461,0.019,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":1241,"volume":770,"transactions":9,"vwap":2032},"2025-05-29",27.442,0.079,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":422,"volume":723,"transactions":9,"vwap":2036},"2025-05-28",27.363,-0.122,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":615,"transactions":9,"vwap":2040},"2025-05-27",27.485,0.414,1.53,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":723,"transactions":9,"vwap":2045},"2025-05-23",27.070999,-0.137,-0.5,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":1646,"percent_change":730,"volume":723,"transactions":9,"vwap":2050},"2025-05-22",27.208,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":723,"transactions":9,"vwap":2053},"2025-05-21",27.231,-0.339,-1.23,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":623,"volume":723,"transactions":9,"vwap":2058},"2025-05-20",27.57,-0.083,{"date":2061,"open":1958,"high":2003,"low":2062,"close":2063,"change":1259,"percent_change":429,"volume":167,"transactions":9,"vwap":2063},"2025-05-19",27.65,27.653,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":723,"transactions":9,"vwap":2066},"2025-05-16",27.619,0.167,0.61,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":135,"volume":723,"transactions":9,"vwap":2071},"2025-05-15",27.452,0.088,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1203,"percent_change":260,"volume":615,"transactions":9,"vwap":2075},"2025-05-14",27.364,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2027,"change":924,"percent_change":2080,"volume":1281,"transactions":9,"vwap":2027},"2025-05-13",27.312,27.42,0.7,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":723,"transactions":9,"vwap":2083},"2025-05-12",27.16,0.616,2.32,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":1798,"percent_change":377,"volume":723,"transactions":9,"vwap":2088},"2025-05-09",26.544,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":665,"volume":723,"transactions":9,"vwap":2091},"2025-05-08",26.573,0.116,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":1145,"percent_change":753,"volume":723,"transactions":9,"vwap":2095},"2025-05-07",26.457,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":723,"transactions":9,"vwap":2098},"2025-05-06",26.413,-0.121,-0.46,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":723,"transactions":9,"vwap":2103},"2025-05-05",26.534,-0.139,-0.52,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":1954,"volume":809,"transactions":9,"vwap":2109},"2025-05-02",26.52,26.673,26.49,0.278,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1260,"percent_change":1370,"volume":723,"transactions":9,"vwap":2114},"2025-05-01",26.395,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":779,"percent_change":429,"volume":770,"transactions":9,"vwap":2117},"2025-04-30",26.285,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":963,"percent_change":140,"volume":723,"transactions":9,"vwap":2120},"2025-04-29",26.253,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":797,"percent_change":100,"volume":723,"transactions":9,"vwap":2123},"2025-04-28",26.154,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":120,"volume":723,"transactions":9,"vwap":2126},"2025-04-25",26.139,0.104,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":1241,"percent_change":110,"volume":615,"transactions":9,"vwap":2130},"2025-04-24",26.035,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":1047,"transactions":9,"vwap":2134},"2025-04-23",25.9,25.745,0.271,1.06,{"date":173,"open":169,"high":169,"low":169,"close":169,"change":723,"percent_change":723,"volume":723,"transactions":9,"vwap":169}]