[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOVP":3,"homepage-market-summary":22,"stock-historical-NOVP":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NOVP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PGIM S&P 500 Buffer 12 ETF - November","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},33.86,33.6951,0.1649,0.49,322,29.084999,4875.302788844621,100,594,{"status":23,"indices":24,"watchlist":66,"sectors":89,"benchmarks":144},"success",[25,32,39,46,53,59],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":30,"is_up":11,"sparkline":58,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[67,74,82],{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":80,"sparkline":81,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[90,95,100,105,110,115,120,125,130,135,139],{"name":91,"etf":92,"change":93,"price":94,"is_up":11},"Technology","XLK",0.56,200.93,{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Financials","XLF",0.73,53.88,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",0.99,63.44,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Materials","XLB",1.31,49.5,{"name":131,"etf":132,"change":133,"price":134,"is_up":80},"Real Estate","XLRE",-0.34,40.67,{"name":136,"etf":137,"change":108,"price":138,"is_up":11},"Utilities","XLU",39.97,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Comm Services","XLC",1.17,111.61,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":161,"name":162,"price":163,"change":30,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":174},365,1,1000,{"period_high":13,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},25.89,3561,1299771,30.39,"2025-04-23",[175,178,186,197,207,216,225,233,242,250,259,265,274,283,293,301,309,316,323,332,340,348,355,364,373,383,392,399,406,413,420,429,438,446,454,460,466,475,482,488,495,502,510,517,524,531,539,548,556,563,568,574,584,591,600,609,617,626,633,641,651,657,663,667,675,681,687,693,699,706,714,717,723,732,737,743,749,753,757,762,768,776,784,790,795,801,808,814,817,820,825,829,836,842,847,854,860,866,871,877,883,890,895,901,907,915,923,928,935,940,946,953,960,965,970,977,982,989,995,1001,1007,1014,1019,1025,1033,1038,1045,1052,1057,1061,1067,1071,1077,1084,1091,1098,1103,1110,1113,1120,1126,1133,1139,1145,1153,1159,1165,1171,1175,1181,1188,1193,1198,1204,1210,1216,1222,1227,1233,1236,1241,1246,1252,1256,1260,1264,1271,1276,1281,1287,1292,1297,1303,1307,1313,1318,1322,1328,1333,1338,1342,1349,1355,1359,1362,1366,1369,1374,1379,1384,1388,1391,1395,1399,1401,1406,1410,1415,1420,1425,1429,1433,1439,1444,1447,1451,1455,1460,1465,1470,1476,1481,1486,1489,1495,1503,1508,1517,1525,1529,1533,1537,1544,1551,1557,1562,1567,1574,1583,1586,1591,1595,1600,1603,1606,1610,1612,1615,1619,1624,1628,1633,1638,1643,1646,1651,1654,1659,1662,1666,1670,1672,1676,1681,1685,1688,1692,1694,1697,1700,1702,1705,1710,1714,1717,1720,1723,1727,1730,1734,1738,1742,1746,1750,1756,1761,1766,1769,1772,1775,1780,1784,1790,1795,1799,1802,1805,1807,1811,1815,1819,1824,1830,1834,1838,1842,1846,1849,1856,1860,1863,1866,1869,1873,1876,1880,1883,1887,1891,1894,1896,1900,1907,1909,1912,1918,1922,1928,1933,1937,1941,1945,1949,1953,1957,1960,1965,1969,1973,1978,1981,1984,1988,1991,1996,2000,2003,2007,2010,2013,2017,2020,2025,2028,2031,2036,2039,2044,2047,2052,2055,2059,2064,2068,2072,2077,2081,2085,2090,2095,2099,2103,2107,2111,2117],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},21,33.8437,{"date":179,"open":180,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",33.71,0.1895,0.57,915,6,33.7105,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",33.41,33.52,33.4099,33.5056,0.0226,0.07,7383,11,33.5126,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",33.6,33.6599,33.483,-0.0217,-0.06,3947,28,33.6018,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",33.53,33.5047,-0.0365,-0.11,7401,10,33.5103,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",33.61,33.5412,-0.1733,-0.51,9677,13,33.5607,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.7145,0.1145,0.34,44,8,33.6797,{"date":234,"open":235,"high":199,"low":236,"close":199,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",33.56,33.54,0.0186,0.06,2299,40,33.5674,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":223,"vwap":249},"2026-09-23",33.59,33.5814,-0.1628,-0.48,2262,33.5911,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":214,"vwap":258},"2026-09-22",33.73,33.75,33.7442,0.0153,0.05,943,33.7404,{"date":260,"open":235,"high":261,"low":235,"close":261,"change":262,"percent_change":118,"volume":263,"transactions":214,"vwap":264},"2026-09-21",33.7289,0.3305,5926,33.6162,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",33.36,33.3984,0.0364,0.11,2554,20,33.384,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",33.3,33.362,0.3034,0.92,1539,16,33.3209,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",32.98,33.0586,32.95,-0.1014,-0.31,3542,12,32.9697,{"date":294,"open":295,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":214,"vwap":300},"2026-09-15",33.16,33.14,-0.1192,-0.36,5282,33.1576,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":289,"volume":306,"transactions":307,"vwap":308},"2026-09-14",33.325,33.2792,-0.1035,11918,7,33.3103,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":184,"vwap":311},"2026-09-11",33.4,33.3827,0.2269,0.68,3636,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":231,"vwap":322},"2026-09-10",33.1558,-0.1382,-0.42,39,33.1446,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":272,"vwap":331},"2026-09-09",33.34,33.29,33.294,-0.0968,-0.29,5042,33.304,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":195,"vwap":339},"2026-09-08",33.42,33.3908,-0.1122,-0.33,3296,33.4167,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":223,"vwap":347},"2026-09-04",33.49,33.503,-0.051,-0.15,2168,33.4904,{"date":349,"open":209,"high":350,"low":189,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":272,"vwap":354},"2026-09-03",33.554,0.2019,0.61,4552,33.5312,{"date":356,"open":325,"high":357,"low":325,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",33.37,33.3521,0.126,0.38,1937,15,33.3612,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",33.24,33.2261,-0.1777,-0.53,3896,9,33.2401,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",33.38,33.4038,33.35,-0.0562,-0.17,1050,17,33.372,{"date":384,"open":385,"high":386,"low":311,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",33.43,33.46,0.01,0.03,9280,25,33.4311,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":360,"volume":397,"transactions":214,"vwap":398},"2026-08-27",33.44,33.45,0.1278,3625,33.4438,{"date":400,"open":377,"high":377,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":214,"vwap":405},"2026-08-26",33.3222,0.0069,0.02,3012,33.3493,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":214,"vwap":412},"2026-08-25",33.3153,0.1753,0.53,118,33.3071,{"date":414,"open":415,"high":415,"low":296,"close":296,"change":416,"percent_change":417,"volume":418,"transactions":223,"vwap":419},"2026-08-24",33.27,-0.1548,-0.46,4267,33.2147,{"date":421,"open":276,"high":276,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",33.28,33.2948,0.0883,0.27,2843,61,33.2858,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":362,"vwap":437},"2026-08-20",33.2505,33.32,33.2065,-0.1235,-0.37,3247,33.2495,{"date":439,"open":267,"high":311,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",33.33,0.0271,0.08,19087,22,33.3955,{"date":447,"open":448,"high":448,"low":422,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":205,"vwap":453},"2026-08-18",33.31,33.3029,-0.1071,-0.32,5437,33.2999,{"date":455,"open":386,"high":386,"low":188,"close":188,"change":456,"percent_change":457,"volume":458,"transactions":291,"vwap":459},"2026-08-17",-0.04,-0.12,540,33.4275,{"date":461,"open":386,"high":386,"low":395,"close":395,"change":462,"percent_change":463,"volume":464,"transactions":291,"vwap":465},"2026-08-14",-0.0101,-0.03,3340,33.4606,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",33.48,33.4601,0.1032,0.31,2172,14,33.4794,{"date":476,"open":267,"high":375,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":195,"vwap":481},"2026-08-12",33.3569,0.0869,0.26,3110,33.3748,{"date":483,"open":267,"high":267,"low":415,"close":415,"change":484,"percent_change":485,"volume":486,"transactions":381,"vwap":487},"2026-08-11",-0.0526,-0.16,5626,33.3283,{"date":489,"open":440,"high":377,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":371,"vwap":494},"2026-08-10",33.3226,-0.006,-0.02,3799,33.3477,{"date":496,"open":326,"high":325,"low":326,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":291,"vwap":501},"2026-08-07",33.3286,0.0925,0.28,1448,33.3213,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":473,"vwap":509},"2026-08-06",33.26,33.2361,-0.033,-0.1,5368,33.2589,{"date":511,"open":276,"high":276,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":444,"vwap":516},"2026-08-05",33.2691,0.1991,0.6,3457,33.2806,{"date":518,"open":519,"high":422,"low":520,"close":520,"change":521,"percent_change":499,"volume":522,"transactions":205,"vwap":523},"2026-08-04",33.12,33.07,0.0938,10092,33.1906,{"date":525,"open":526,"high":285,"low":526,"close":527,"change":528,"percent_change":103,"volume":529,"transactions":371,"vwap":530},"2026-08-03",32.93,32.9762,0.2368,561,32.9403,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":184,"vwap":538},"2026-07-31",32.7,32.7394,0.2022,0.62,434,32.694,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":371,"vwap":547},"2026-07-30",32.44,32.58,32.5372,0.3494,1.09,5125,32.5664,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":272,"vwap":555},"2026-07-29",32.5,32.1878,-0.3659,-1.12,7395,32.3805,{"date":557,"open":541,"high":542,"low":541,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":371,"vwap":562},"2026-07-28",32.5537,0.0745,0.23,252,32.4948,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":192,"percent_change":193,"volume":184,"transactions":566,"vwap":567},"2026-07-27",32.4792,4,32.6133,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":442,"volume":572,"transactions":371,"vwap":573},"2026-07-24",32.4566,0.0266,84,32.481,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-23",32.47,32.48,32.43,-0.23,-0.7,6905,19,32.4538,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":345,"volume":589,"transactions":223,"vwap":590},"2026-07-22",32.735,32.66,-0.0499,2815,32.7037,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",32.72,32.7099,0.17,0.52,2853,5,32.7198,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":444,"vwap":608},"2026-07-20",32.62,32.64,32.5399,0.0499,0.15,4121,32.5949,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":272,"vwap":616},"2026-07-17",32.61,32.49,-0.2541,-0.78,13444,32.5236,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":289,"volume":623,"transactions":624,"vwap":625},"2026-07-16",32.83,32.73,32.7441,-0.1002,8463,18,32.7361,{"date":627,"open":628,"high":629,"low":619,"close":629,"change":630,"percent_change":479,"volume":631,"transactions":195,"vwap":632},"2026-07-15",32.84,32.8443,0.0862,516,32.8321,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":425,"volume":639,"transactions":473,"vwap":640},"2026-07-14",32.6701,32.76,32.7581,0.0887,2192,32.7434,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":133,"volume":648,"transactions":649,"vwap":650},"2026-07-13",32.77,32.8,32.65,32.6694,-0.1106,8297,38,32.6801,{"date":652,"open":603,"high":653,"low":603,"close":654,"change":655,"percent_change":499,"volume":656,"transactions":9,"vwap":654},"2026-07-10",32.81,32.78,0.092,3400,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",32.688,0.139,0.43,200,{"date":664,"open":576,"high":665,"low":576,"close":665,"change":666,"percent_change":212,"volume":167,"transactions":9,"vwap":665},"2026-07-08",32.549,-0.035,{"date":668,"open":669,"high":603,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",32.63,32.57,32.584,-0.086,-0.26,3200,{"date":676,"open":602,"high":533,"low":602,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-06",32.67,0.178,0.55,2100,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":463,"volume":686,"transactions":9,"vwap":684},"2026-07-02",32.42,32.492,-0.009,7800,{"date":688,"open":670,"high":670,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-01",32.501,-0.043,-0.13,2400,{"date":694,"open":550,"high":695,"low":550,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",32.544,0.153,0.47,1500,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",32.305,32.391,0.621,1.95,600,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-26",32.16,32.25,31.77,-0.399,-1.24,8300,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":491,"percent_change":492,"volume":20,"transactions":9,"vwap":716},"2026-06-25",32.169,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":379,"volume":722,"transactions":9,"vwap":720},"2026-06-24",32.17,32.175,-0.056,1300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-23",32.27,32.285,32.21,32.231,-0.229,-0.71,16900,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":20,"transactions":9,"vwap":734},"2026-06-22",32.46,-0.07,-0.22,{"date":738,"open":576,"high":739,"low":740,"close":739,"change":741,"percent_change":103,"volume":742,"transactions":9,"vwap":739},"2026-06-18",32.53,32.45,0.231,4500,{"date":744,"open":550,"high":550,"low":745,"close":746,"change":747,"percent_change":748,"volume":742,"transactions":9,"vwap":746},"2026-06-17",32.29,32.299,-0.249,-0.77,{"date":750,"open":669,"high":669,"low":751,"close":751,"change":752,"percent_change":212,"volume":662,"transactions":9,"vwap":751},"2026-06-16",32.548,-0.037,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":279,"volume":20,"transactions":9,"vwap":755},"2026-06-15",32.585,0.297,{"date":758,"open":745,"high":745,"low":759,"close":759,"change":760,"percent_change":761,"volume":722,"transactions":9,"vwap":759},"2026-06-12",32.288,0.103,0.32,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":279,"volume":767,"transactions":9,"vwap":765},"2026-06-11",31.91,32.185,0.294,300,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-10",32.18,31.89,31.891,-0.268,-0.83,4100,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-09",32.4,32.060001,32.159,-0.063,-0.2,500,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":193,"volume":789,"transactions":9,"vwap":787},"2026-06-08",32.34,32.222,0.024,13700,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":20,"transactions":9,"vwap":792},"2026-06-05",32.198,-0.419,-1.28,{"date":796,"open":797,"high":669,"low":797,"close":798,"change":799,"percent_change":159,"volume":800,"transactions":9,"vwap":798},"2026-06-04",32.55,32.617,0.064,1900,{"date":802,"open":803,"high":670,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-03",32.54,32.553,-0.082,-0.25,2500,{"date":809,"open":810,"high":603,"low":810,"close":811,"change":812,"percent_change":442,"volume":813,"transactions":9,"vwap":811},"2026-06-02",32.59,32.635,0.025,11600,{"date":815,"open":602,"high":602,"low":611,"close":611,"change":816,"percent_change":442,"volume":662,"transactions":9,"vwap":611},"2026-06-01",0.026,{"date":818,"open":810,"high":810,"low":671,"close":671,"change":799,"percent_change":159,"volume":819,"transactions":9,"vwap":671},"2026-05-29",700,{"date":821,"open":550,"high":822,"low":550,"close":822,"change":823,"percent_change":824,"volume":767,"transactions":9,"vwap":822},"2026-05-28",32.52,0.095,0.29,{"date":826,"open":778,"high":827,"low":778,"close":827,"change":828,"percent_change":388,"volume":698,"transactions":9,"vwap":827},"2026-05-27",32.425,0.011,{"date":830,"open":831,"high":683,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-26",32.41,32.414,0.264,0.82,5000,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":203,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-22",32.36,32.15,-0.19,25700,{"date":843,"open":719,"high":844,"low":719,"close":727,"change":845,"percent_change":387,"volume":846,"transactions":9,"vwap":727},"2026-05-21",32.26,0.004,3500,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-20",32.09,32.206,0.188,0.59,3100,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":20,"transactions":9,"vwap":857},"2026-05-19",32.0099983,32.018002,-0.114,-0.35,{"date":861,"open":839,"high":839,"low":862,"close":863,"change":864,"percent_change":256,"volume":865,"transactions":9,"vwap":863},"2026-05-18",32.080002,32.132,0.016,400,{"date":867,"open":719,"high":719,"low":868,"close":868,"change":869,"percent_change":870,"volume":767,"transactions":9,"vwap":868},"2026-05-15",32.116,-0.177,-0.55,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":722,"transactions":9,"vwap":874},"2026-05-14",32.3,32.293,0.115,0.36,{"date":878,"open":719,"high":879,"low":719,"close":880,"change":881,"percent_change":882,"volume":807,"transactions":9,"vwap":880},"2026-05-13",32.2,32.178,0.076,0.24,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":492,"volume":889,"transactions":9,"vwap":887},"2026-05-12",32.029999,32.11,32.102,-0.005,28400,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":16,"volume":865,"transactions":9,"vwap":893},"2026-05-11",32.13,32.107,0.157,{"date":896,"open":849,"high":849,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-08",31.95,-0.015,-0.05,3000,{"date":902,"open":903,"high":903,"low":897,"close":904,"change":905,"percent_change":579,"volume":906,"transactions":9,"vwap":904},"2026-05-07",32.049999,31.965,-0.075,9200,{"date":908,"open":909,"high":903,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-06",31.99,31.985,32.040001,0.267,0.84,3600,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-05",31.74,31.825,31.773,0.147,0.46,4400,{"date":924,"open":917,"high":917,"low":925,"close":925,"change":926,"percent_change":927,"volume":819,"transactions":9,"vwap":925},"2026-05-04",31.626,-0.094,-0.3,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-01",31.8,31.72,0.059,0.19,8700,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":103,"volume":767,"transactions":9,"vwap":938},"2026-04-30",31.45,31.661,0.226,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":387,"percent_change":388,"volume":945,"transactions":9,"vwap":944},"2026-04-29",31.4,31.46,31.435,2900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":457,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-28",31.42,31.43,31.425,-0.38,14200,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-27",31.49,31.545,0.033,0.1,4200,{"date":961,"open":942,"high":962,"low":942,"close":962,"change":963,"percent_change":16,"volume":964,"transactions":9,"vwap":962},"2026-04-24",31.512,0.154,3700,{"date":966,"open":942,"high":942,"low":967,"close":968,"change":969,"percent_change":806,"volume":167,"transactions":9,"vwap":968},"2026-04-23",31.17,31.358,-0.078,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":149,"volume":976,"transactions":9,"vwap":974},"2026-04-22",31.47,31.39,31.436,0.208,5400,{"date":978,"open":942,"high":942,"low":979,"close":979,"change":980,"percent_change":981,"volume":783,"transactions":9,"vwap":979},"2026-04-21",31.228,-0.121,-0.39,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":345,"volume":988,"transactions":9,"vwap":986},"2026-04-20",31.35,31.369,31.349,-0.047,2600,{"date":990,"open":991,"high":943,"low":992,"close":992,"change":993,"percent_change":30,"volume":994,"transactions":9,"vwap":992},"2026-04-17",31.41,31.396,0.206,800,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":882,"volume":1000,"transactions":9,"vwap":998},"2026-04-16",31.16,31.19,0.075,15100,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":410,"volume":1006,"transactions":9,"vwap":1004},"2026-04-15",31.11,31.115,0.164,11100,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-14",30.93,30.951,0.239,0.78,1400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":159,"percent_change":30,"volume":1018,"transactions":9,"vwap":1017},"2026-04-13",30.53,30.712,1700,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":767,"transactions":9,"vwap":1022},"2026-04-10",30.57,30.512,-0.023,-0.08,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-09",30.37,30.54,30.535,0.145,0.48,6800,{"date":1034,"open":1035,"high":172,"low":1035,"close":172,"change":1036,"percent_change":1037,"volume":662,"transactions":9,"vwap":172},"2026-04-08",30.36,0.497,1.66,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":388,"volume":1044,"transactions":9,"vwap":1042},"2026-04-07",29.76,29.93,29.893,0.008,16100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":881,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-06",29.88,29.885,29.83,0.25,1600,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":388,"percent_change":958,"volume":994,"transactions":9,"vwap":1056},"2026-04-02",29.81,29.78,29.809,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":894,"percent_change":410,"volume":783,"transactions":9,"vwap":1060},"2026-04-01",29.77,29.779,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":20,"transactions":9,"vwap":1064},"2026-03-31",29.39,29.622,0.537,1.85,{"date":1068,"open":1069,"high":1069,"low":18,"close":18,"change":1070,"percent_change":782,"volume":783,"transactions":9,"vwap":18},"2026-03-30",29.23,-0.059,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":994,"transactions":9,"vwap":1074},"2026-03-27",29.3,29.144,-0.318,-1.08,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-26",29.73,29.462,-0.339,-1.14,5300,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":761,"volume":1090,"transactions":9,"vwap":1088},"2026-03-25",29.86,29.8,29.801,0.096,2000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":451,"volume":1097,"transactions":9,"vwap":1095},"2026-03-24",29.74,29.75,29.705,-0.095,2700,{"date":1099,"open":1047,"high":1100,"low":1101,"close":1087,"change":479,"percent_change":154,"volume":1102,"transactions":9,"vwap":1087},"2026-03-23",29.97,29.79,4700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":865,"transactions":9,"vwap":1107},"2026-03-20",29.685,29.7,29.54,-0.299,-1,{"date":1111,"open":1101,"high":1112,"low":1040,"close":1112,"change":899,"percent_change":379,"volume":800,"transactions":9,"vwap":1112},"2026-03-19",29.839,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-18",30.1,29.889,-0.273,-0.91,5200,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":270,"volume":1125,"transactions":9,"vwap":1123},"2026-03-17",30.22,30.162,0.032,3300,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1012,"volume":1132,"transactions":9,"vwap":1130},"2026-03-16",30.14,30.12,30.13,0.232,4900,{"date":1134,"open":1115,"high":1115,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-13",29.898,-0.128,-0.43,1800,{"date":1140,"open":1129,"high":1141,"low":1142,"close":1142,"change":1108,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-12",30.15,30.025999,-0.99,11400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-11",30.34,30.25,30.325,0.012,0.04,150800,{"date":1154,"open":1035,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":767,"transactions":9,"vwap":1156},"2026-03-10",30.48,30.313,-0.054,-0.18,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":692,"transactions":9,"vwap":1162},"2026-03-09",29.9,30.367,0.196,0.65,{"date":1166,"open":1167,"high":1122,"low":1167,"close":1168,"change":1169,"percent_change":221,"volume":1170,"transactions":9,"vwap":1168},"2026-03-06",30.17,30.171,-0.154,5700,{"date":1172,"open":1149,"high":1149,"low":1149,"close":1149,"change":1173,"percent_change":1174,"volume":20,"transactions":9,"vwap":1149},"2026-03-05",-0.242,-0.79,{"date":1176,"open":1177,"high":1021,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":819,"transactions":9,"vwap":1178},"2026-03-04",30.49,30.567,0.165,0.54,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":782,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-03",30.16,30.44,30.402,-0.65,11800,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":270,"volume":1018,"transactions":9,"vwap":1191},"2026-03-02",30.585,30.602,0.034,{"date":1194,"open":1028,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":840,"volume":994,"transactions":9,"vwap":1195},"2026-02-27",30.568,30.495,-0.057,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":994,"transactions":9,"vwap":1201},"2026-02-26",30.78,30.625,-0.145,-0.47,{"date":1205,"open":1206,"high":1200,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":167,"transactions":9,"vwap":1207},"2026-02-25",30.72,30.77,0.12,0.39,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1013,"transactions":9,"vwap":1213},"2026-02-24",30.51,30.65,0.209,0.69,{"date":1217,"open":1028,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1174,"volume":922,"transactions":9,"vwap":1220},"2026-02-23",30.56,30.427,30.441,-0.241,{"date":1223,"open":1021,"high":1224,"low":1021,"close":1225,"change":1226,"percent_change":679,"volume":865,"transactions":9,"vwap":1225},"2026-02-20",30.69,30.682,0.167,{"date":1228,"open":1155,"high":1229,"low":1230,"close":1231,"change":492,"percent_change":735,"volume":1232,"transactions":9,"vwap":1231},"2026-02-19",30.52,30.463,30.515,5800,{"date":1234,"open":1029,"high":1029,"low":1029,"close":1029,"change":1235,"percent_change":159,"volume":767,"transactions":9,"vwap":1029},"2026-02-18",0.062,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1151,"percent_change":1240,"volume":1018,"transactions":9,"vwap":1239},"2026-02-17",30.5,30.473,0.13,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":696,"percent_change":1245,"volume":167,"transactions":9,"vwap":1244},"2026-02-13",30.47,30.433,0.51,{"date":1247,"open":1238,"high":1021,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-12",30.28,-0.467,-1.52,8900,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1043,"percent_change":388,"volume":1255,"transactions":9,"vwap":1254},"2026-02-11",30.747,0,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":337,"volume":20,"transactions":9,"vwap":1258},"2026-02-10",30.739,-0.101,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":875,"percent_change":1263,"volume":662,"transactions":9,"vwap":1262},"2026-02-09",30.84,0.37,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":1270,"volume":783,"transactions":9,"vwap":1267},"2026-02-06",30.64,30.725,30.63,0.41,1.35,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":806,"percent_change":1275,"volume":846,"transactions":9,"vwap":1274},"2026-02-05",30.38,30.315,-0.82,{"date":1277,"open":1278,"high":1268,"low":1279,"close":1279,"change":1280,"percent_change":927,"volume":900,"transactions":9,"vwap":1279},"2026-02-04",30.59,30.565,-0.093,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":783,"transactions":9,"vwap":1284},"2026-02-03",30.62,30.658,-0.197,-0.64,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":606,"percent_change":16,"volume":1291,"transactions":9,"vwap":1290},"2026-02-02",30.85,30.855,24800,{"date":1293,"open":1266,"high":1294,"low":1266,"close":1294,"change":1295,"percent_change":1158,"volume":1296,"transactions":9,"vwap":1294},"2026-01-30",30.705,-0.055,6500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":379,"volume":1032,"transactions":9,"vwap":1300},"2026-01-29",30.665,30.76,30.61,-0.053,{"date":1304,"open":1300,"high":1305,"low":1300,"close":1305,"change":1306,"percent_change":403,"volume":20,"transactions":9,"vwap":1305},"2026-01-28",30.813,0.007,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":560,"volume":1138,"transactions":9,"vwap":1311},"2026-01-27",30.82,30.83,30.806,0.071,{"date":1314,"open":1207,"high":1207,"low":1315,"close":1315,"change":1316,"percent_change":761,"volume":1317,"transactions":9,"vwap":1315},"2026-01-26",30.735,0.097,6100,{"date":1319,"open":1266,"high":1266,"low":1320,"close":1320,"change":1192,"percent_change":270,"volume":1321,"transactions":9,"vwap":1320},"2026-01-23",30.638,6000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":425,"volume":800,"transactions":9,"vwap":1326},"2026-01-22",30.635,30.6,30.604,0.082,{"date":1329,"open":1330,"high":1325,"low":1027,"close":1331,"change":1332,"percent_change":1012,"volume":1018,"transactions":9,"vwap":1331},"2026-01-21",30.46,30.522,0.235,{"date":1334,"open":1177,"high":1177,"low":1248,"close":1335,"change":1336,"percent_change":1337,"volume":959,"transactions":9,"vwap":1335},"2026-01-20",30.287,-0.449,-1.46,{"date":1339,"open":1206,"high":1340,"low":1206,"close":1340,"change":1124,"percent_change":958,"volume":1341,"transactions":9,"vwap":1340},"2026-01-16",30.736,1200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":44,"volume":959,"transactions":9,"vwap":1347},"2026-01-15",30.789,30.79,30.7,30.704,0.056,{"date":1350,"open":1283,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":1354,"volume":767,"transactions":9,"vwap":1351},"2026-01-14",30.648,30.58,-0.084,-0.27,{"date":1356,"open":1346,"high":1357,"low":1346,"close":1358,"change":1197,"percent_change":840,"volume":846,"transactions":9,"vwap":1358},"2026-01-13",30.74,30.732,{"date":1360,"open":1300,"high":1361,"low":1300,"close":1344,"change":932,"percent_change":933,"volume":698,"transactions":9,"vwap":1344},"2026-01-12",30.795,{"date":1363,"open":1200,"high":1200,"low":1364,"close":1364,"change":1365,"percent_change":108,"volume":722,"transactions":9,"vwap":1364},"2026-01-09",30.73,0.108,{"date":1367,"open":1278,"high":1266,"low":1278,"close":1368,"change":788,"percent_change":442,"volume":775,"transactions":9,"vwap":1368},"2026-01-08",30.622,{"date":1370,"open":1224,"high":1224,"low":1371,"close":1371,"change":1372,"percent_change":79,"volume":1373,"transactions":9,"vwap":1371},"2026-01-07",30.598,-0.074,4600,{"date":1375,"open":1301,"high":1376,"low":1301,"close":1376,"change":1377,"percent_change":1378,"volume":680,"transactions":9,"vwap":1376},"2026-01-06",30.672,0.128,0.42,{"date":1380,"open":1381,"high":1381,"low":1028,"close":1382,"change":1383,"percent_change":499,"volume":767,"transactions":9,"vwap":1382},"2026-01-05",30.55,30.544,0.084,{"date":1385,"open":1155,"high":1155,"low":1386,"close":1330,"change":1387,"percent_change":238,"volume":900,"transactions":9,"vwap":1330},"2026-01-02",30.45,0.017,{"date":1389,"open":1330,"high":1243,"low":1390,"close":1390,"change":212,"percent_change":298,"volume":964,"transactions":9,"vwap":1390},"2025-12-31",30.443,{"date":1392,"open":1352,"high":1352,"low":1393,"close":1393,"change":1394,"percent_change":456,"volume":1132,"transactions":9,"vwap":1393},"2025-12-30",30.553,-0.011,{"date":1396,"open":1021,"high":1021,"low":1397,"close":1397,"change":1398,"percent_change":345,"volume":800,"transactions":9,"vwap":1397},"2025-12-29",30.564,-0.046,{"date":1400,"open":1268,"high":1268,"low":1301,"close":1301,"change":888,"percent_change":492,"volume":767,"transactions":9,"vwap":1301},"2025-12-26",{"date":1402,"open":1352,"high":1268,"low":1352,"close":1403,"change":1404,"percent_change":1405,"volume":680,"transactions":9,"vwap":1403},"2025-12-24",30.615,0.068,0.22,{"date":1407,"open":1212,"high":1408,"low":1212,"close":1408,"change":1409,"percent_change":499,"volume":662,"transactions":9,"vwap":1408},"2025-12-23",30.547,0.086,{"date":1411,"open":1184,"high":1155,"low":1184,"close":1412,"change":1413,"percent_change":661,"volume":1414,"transactions":9,"vwap":1412},"2025-12-22",30.461,0.129,16700,{"date":1416,"open":1147,"high":1147,"low":1417,"close":1418,"change":920,"percent_change":16,"volume":1419,"transactions":9,"vwap":1418},"2025-12-19",30.33,30.332,1100,{"date":1421,"open":1422,"high":1122,"low":1167,"close":1423,"change":1424,"percent_change":30,"volume":1373,"transactions":9,"vwap":1423},"2025-12-18",30.199,30.185,0.197,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":78,"volume":20,"transactions":9,"vwap":1427},"2025-12-17",29.988,-0.243,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":485,"volume":20,"transactions":9,"vwap":1431},"2025-12-16",30.231,-0.049,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1248,"change":1438,"percent_change":403,"volume":846,"transactions":9,"vwap":1248},"2025-12-15",30.29,30.3,30.26,0.005,{"date":1440,"open":1273,"high":1273,"low":1148,"close":1441,"change":1442,"percent_change":1443,"volume":945,"transactions":9,"vwap":1441},"2025-12-12",30.275,-0.182,-0.6,{"date":1445,"open":1273,"high":1446,"low":1035,"close":1446,"change":864,"percent_change":256,"volume":767,"transactions":9,"vwap":1446},"2025-12-11",30.457,{"date":1448,"open":1449,"high":1330,"low":1449,"close":1220,"change":1450,"percent_change":679,"volume":692,"transactions":9,"vwap":1220},"2025-12-10",30.258,0.166,{"date":1452,"open":1453,"high":1147,"low":1441,"close":1441,"change":1454,"percent_change":387,"volume":783,"transactions":9,"vwap":1441},"2025-12-09",30.31,0.003,{"date":1456,"open":1184,"high":1184,"low":1457,"close":1457,"change":781,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-08",30.272,-0.21,900,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1240,"volume":1419,"transactions":9,"vwap":1463},"2025-12-05",30.41,30.335,0.039,{"date":1466,"open":1467,"high":1468,"low":1148,"close":1469,"change":1150,"percent_change":1151,"volume":705,"transactions":9,"vwap":1469},"2025-12-04",30.27,30.301,30.296,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":44,"volume":167,"transactions":9,"vwap":1474},"2025-12-03",30.2,30.293,30.284,0.054,{"date":1477,"open":1478,"high":1467,"low":1167,"close":1479,"change":1480,"percent_change":606,"volume":945,"transactions":9,"vwap":1479},"2025-12-02",30.24,30.23,0.044,{"date":1482,"open":1483,"high":1437,"low":1167,"close":1484,"change":1302,"percent_change":1158,"volume":1485,"transactions":9,"vwap":1484},"2025-12-01",30.18,30.186,6600,{"date":1487,"open":1122,"high":1478,"low":1122,"close":1488,"change":932,"percent_change":159,"volume":767,"transactions":9,"vwap":1488},"2025-11-28",30.239,{"date":1490,"open":1491,"high":1122,"low":1491,"close":1483,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1483},"2025-11-26",30.105,0.135,0.45,10500,{"date":1496,"open":1161,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-11-25",30.059999,29.89,30.045,0.173,0.58,9500,{"date":1504,"open":1505,"high":1047,"low":1505,"close":1506,"change":1507,"percent_change":545,"volume":900,"transactions":9,"vwap":1506},"2025-11-24",29.69,29.872,0.323,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-21",29.53,29.68,29.37,29.549,0.119,0.4,30000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":774,"volume":1524,"transactions":9,"vwap":1522},"2025-11-20",30,30.040001,29.42,29.43,-0.245,11300,{"date":1526,"open":1101,"high":1101,"low":1527,"close":1528,"change":463,"percent_change":507,"volume":680,"transactions":9,"vwap":1528},"2025-11-19",29.62,29.675,{"date":1530,"open":1531,"high":1093,"low":1107,"close":1095,"change":1532,"percent_change":691,"volume":656,"transactions":9,"vwap":1095},"2025-11-18",29.55,-0.038,{"date":1534,"open":1041,"high":1041,"low":1093,"close":1535,"change":1536,"percent_change":221,"volume":1083,"transactions":9,"vwap":1535},"2025-11-17",29.743,-0.151,{"date":1538,"open":1059,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":735,"volume":1543,"transactions":9,"vwap":1541},"2025-11-14",29.987,29.71,29.894,-0.021,23700,{"date":1545,"open":1546,"high":1129,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":959,"transactions":9,"vwap":1548},"2025-11-13",30.11,29.91,29.915,-0.294,-0.97,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":403,"volume":1125,"transactions":9,"vwap":1555},"2025-11-12",30.242,30.19,30.209,0.006,{"date":1558,"open":1183,"high":1559,"low":1183,"close":1560,"change":1561,"percent_change":442,"volume":1341,"transactions":9,"vwap":1560},"2025-11-11",30.21,30.203,0.023,{"date":1563,"open":1564,"high":1554,"low":1564,"close":1483,"change":1565,"percent_change":1566,"volume":922,"transactions":9,"vwap":1483},"2025-11-10",30.09,0.303,1.01,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":238,"volume":1573,"transactions":9,"vwap":1571},"2025-11-07",29.92,29.65,29.877,0.018,11500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-06",29.96,29.99,29.84,29.859,-0.201,-0.67,15500,{"date":1584,"open":1577,"high":1128,"low":1577,"close":1497,"change":999,"percent_change":1050,"volume":1585,"transactions":9,"vwap":1497},"2025-11-05",18600,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1442,"percent_change":1443,"volume":1590,"transactions":9,"vwap":1589},"2025-11-04",30.07,29.985,26600,{"date":1592,"open":1472,"high":1472,"low":1564,"close":1593,"change":1150,"percent_change":1151,"volume":1594,"transactions":9,"vwap":1593},"2025-11-03",30.167,50900,{"date":1596,"open":1183,"high":1167,"low":1597,"close":1598,"change":812,"percent_change":442,"volume":1599,"transactions":9,"vwap":1598},"2025-10-31",30.143,30.155,33900,{"date":1601,"open":1130,"high":1130,"low":1602,"close":1130,"change":1438,"percent_change":403,"volume":722,"transactions":9,"vwap":1130},"2025-10-30",30.128,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1438,"percent_change":403,"volume":20,"transactions":9,"vwap":1605},"2025-10-29",30.125,{"date":1607,"open":1608,"high":1128,"low":1608,"close":1129,"change":1609,"percent_change":463,"volume":1090,"transactions":9,"vwap":1129},"2025-10-28",30.114,-0.01,{"date":1611,"open":1602,"high":1141,"low":1546,"close":1130,"change":403,"percent_change":193,"volume":680,"transactions":9,"vwap":1130},"2025-10-27",{"date":1613,"open":1546,"high":1546,"low":1546,"close":1546,"change":1614,"percent_change":1208,"volume":20,"transactions":9,"vwap":1546},"2025-10-24",0.035,{"date":1616,"open":1115,"high":1115,"low":1617,"close":1617,"change":1618,"percent_change":606,"volume":698,"transactions":9,"vwap":1617},"2025-10-23",30.075001,0.046,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":507,"volume":662,"transactions":9,"vwap":1622},"2025-10-22",29.98,30.028999,-0.029,{"date":1625,"open":1497,"high":1626,"low":1627,"close":1627,"change":957,"percent_change":270,"volume":1090,"transactions":9,"vwap":1627},"2025-10-21",30.08,30.058001,{"date":1629,"open":1630,"high":1631,"low":1519,"close":1632,"change":1365,"percent_change":876,"volume":835,"transactions":9,"vwap":1632},"2025-10-20",30.01,30.030001,30.025,{"date":1634,"open":1578,"high":1635,"low":1054,"close":1635,"change":1636,"percent_change":1269,"volume":1637,"transactions":9,"vwap":1635},"2025-10-17",29.917,0.121,3800,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":289,"volume":167,"transactions":9,"vwap":1641},"2025-10-16",29.94,29.796,-0.092,{"date":1644,"open":1054,"high":1645,"low":1054,"close":1645,"change":788,"percent_change":442,"volume":662,"transactions":9,"vwap":1645},"2025-10-15",29.888,{"date":1647,"open":1177,"high":1177,"low":1511,"close":1648,"change":1649,"percent_change":457,"volume":1650,"transactions":9,"vwap":1648},"2025-10-14",29.864,-0.036,4300,{"date":1652,"open":1161,"high":1161,"low":1161,"close":1161,"change":1653,"percent_change":98,"volume":20,"transactions":9,"vwap":1161},"2025-10-13",0.218,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":20,"transactions":9,"vwap":1656},"2025-10-10",29.682,-0.278,-0.93,{"date":1660,"open":1576,"high":1576,"low":1576,"close":1576,"change":1661,"percent_change":1609,"volume":1255,"transactions":9,"vwap":1576},"2025-10-09",-0.004,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1208,"volume":20,"transactions":9,"vwap":1664},"2025-10-08",29.964,0.037,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":456,"volume":1255,"transactions":9,"vwap":1668},"2025-10-07",29.927,-0.013,{"date":1671,"open":1640,"high":1640,"low":1640,"close":1640,"change":1614,"percent_change":1208,"volume":20,"transactions":9,"vwap":1640},"2025-10-06",{"date":1673,"open":1498,"high":1569,"low":1498,"close":1674,"change":1675,"percent_change":238,"volume":819,"transactions":9,"vwap":1674},"2025-10-03",29.905,0.019,{"date":1677,"open":1678,"high":1498,"low":1086,"close":1679,"change":1680,"percent_change":1208,"volume":988,"transactions":9,"vwap":1679},"2025-10-02",29.875,29.886,0.036,{"date":1682,"open":1578,"high":1683,"low":1049,"close":1684,"change":403,"percent_change":193,"volume":698,"transactions":9,"vwap":1684},"2025-10-01",29.87,29.85,{"date":1686,"open":1054,"high":1049,"low":1101,"close":1049,"change":1687,"percent_change":958,"volume":1232,"transactions":9,"vwap":1049},"2025-09-30",0.031,{"date":1689,"open":1087,"high":1087,"low":1690,"close":1690,"change":1691,"percent_change":958,"volume":767,"transactions":9,"vwap":1690},"2025-09-29",29.799,0.029,{"date":1693,"open":1079,"high":1059,"low":1079,"close":1059,"change":442,"percent_change":425,"volume":20,"transactions":9,"vwap":1059},"2025-09-26",{"date":1695,"open":1106,"high":1106,"low":1570,"close":1505,"change":463,"percent_change":507,"volume":1696,"transactions":9,"vwap":1505},"2025-09-25",17300,{"date":1698,"open":1540,"high":1699,"low":1540,"close":1699,"change":1255,"percent_change":1255,"volume":865,"transactions":9,"vwap":1699},"2025-09-24",29.72,{"date":1701,"open":1040,"high":1040,"low":1699,"close":1699,"change":456,"percent_change":691,"volume":722,"transactions":9,"vwap":1699},"2025-09-23",{"date":1703,"open":1040,"high":1055,"low":1040,"close":1040,"change":1704,"percent_change":123,"volume":783,"transactions":9,"vwap":1040},"2025-09-22",0.027,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":20,"transactions":9,"vwap":1707},"2025-09-19",29.733,0.041,0.14,{"date":1711,"open":1699,"high":1699,"low":1712,"close":1712,"change":1713,"percent_change":1709,"volume":662,"transactions":9,"vwap":1712},"2025-09-18",29.692,0.042,{"date":1715,"open":1570,"high":1570,"low":1570,"close":1570,"change":1716,"percent_change":1609,"volume":20,"transactions":9,"vwap":1570},"2025-09-17",-0.002,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1669,"percent_change":456,"volume":20,"transactions":9,"vwap":1719},"2025-09-16",29.652,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1124,"percent_change":270,"volume":1255,"transactions":9,"vwap":1722},"2025-09-15",29.665,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":256,"volume":1255,"transactions":9,"vwap":1725},"2025-09-12",29.633,0.014,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":799,"percent_change":1405,"volume":1255,"transactions":9,"vwap":1729},"2025-09-11",29.619,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1687,"percent_change":958,"volume":20,"transactions":9,"vwap":1733},"2025-09-10",29.57,29.555,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1614,"percent_change":1208,"volume":20,"transactions":9,"vwap":1737},"2025-09-09",29.48,29.524,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":595,"volume":20,"transactions":9,"vwap":1740},"2025-09-08",29.489,0.049,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1023,"percent_change":1024,"volume":20,"transactions":9,"vwap":1745},"2025-09-05",29.46,29.44,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1263,"volume":1255,"transactions":9,"vwap":1748},"2025-09-04",29.463,0.109,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":479,"volume":1459,"transactions":9,"vwap":1753},"2025-09-03",29.31,29.354,29.28,0.077,{"date":1757,"open":1758,"high":1759,"low":1069,"close":1759,"change":1259,"percent_change":133,"volume":1760,"transactions":9,"vwap":1759},"2025-09-02",29.24,29.277,6700,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":806,"volume":20,"transactions":9,"vwap":1764},"2025-08-29",29.36,29.378,-0.073,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1713,"percent_change":1709,"volume":20,"transactions":9,"vwap":1768},"2025-08-28",29.451,{"date":1770,"open":1522,"high":1522,"low":1771,"close":1771,"change":1192,"percent_change":1208,"volume":20,"transactions":9,"vwap":1771},"2025-08-27",29.409,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1614,"percent_change":1208,"volume":1255,"transactions":9,"vwap":1774},"2025-08-26",29.375,{"date":1776,"open":1763,"high":1763,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":783,"transactions":9,"vwap":1777},"2025-08-25",29.34,-0.027,-0.09,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":939,"percent_change":1012,"volume":783,"transactions":9,"vwap":1783},"2025-08-22",29.22,29.367,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":752,"percent_change":691,"volume":1789,"transactions":9,"vwap":1788},"2025-08-21",29.15,29.13,29.141,2800,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1779,"volume":20,"transactions":9,"vwap":1793},"2025-08-20",29.08,29.178,-0.026,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":969,"percent_change":1354,"volume":767,"transactions":9,"vwap":1798},"2025-08-19",29.27,29.204,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1572,"percent_change":238,"volume":1255,"transactions":9,"vwap":1801},"2025-08-18",29.282,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1649,"percent_change":457,"volume":20,"transactions":9,"vwap":1804},"2025-08-15",29.264,{"date":1806,"open":1754,"high":1073,"low":1754,"close":1073,"change":1306,"percent_change":403,"volume":20,"transactions":9,"vwap":1073},"2025-08-14",{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1741,"percent_change":595,"volume":20,"transactions":9,"vwap":1810},"2025-08-13",29.26,29.293,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1245,"volume":1255,"transactions":9,"vwap":1813},"2025-08-12",29.244,0.148,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":203,"volume":20,"transactions":9,"vwap":1817},"2025-08-11",29.096001,-0.017,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1709,"percent_change":1031,"volume":1459,"transactions":9,"vwap":1822},"2025-08-08",29.09,29.113,29.059999,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":212,"volume":1341,"transactions":9,"vwap":1828},"2025-08-07",29.01,29.014999,28.973,-0.032,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":823,"percent_change":1833,"volume":1255,"transactions":9,"vwap":1832},"2025-08-06",29.0049992,0.33,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1532,"percent_change":691,"volume":662,"transactions":9,"vwap":1837},"2025-08-05",28.92,28.91,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1011,"percent_change":1841,"volume":1255,"transactions":9,"vwap":1840},"2025-08-04",28.948,0.83,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":614,"volume":20,"transactions":9,"vwap":1844},"2025-08-01",28.709,-0.225,{"date":1847,"open":1821,"high":1821,"low":1848,"close":1848,"change":735,"percent_change":79,"volume":705,"transactions":9,"vwap":1848},"2025-07-31",28.934,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":212,"volume":1097,"transactions":9,"vwap":1854},"2025-07-30",29.049999,29.11,28.98,29.0039997,-0.031,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":507,"volume":1255,"transactions":9,"vwap":1858},"2025-07-29",29.035,-0.028,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1043,"percent_change":388,"volume":1255,"transactions":9,"vwap":1862},"2025-07-28",29.063,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1348,"percent_change":933,"volume":20,"transactions":9,"vwap":1865},"2025-07-25",29.055,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1480,"percent_change":606,"volume":20,"transactions":9,"vwap":1868},"2025-07-24",28.999,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":229,"volume":1255,"transactions":9,"vwap":1871},"2025-07-23",28.955,0.098,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1561,"percent_change":442,"volume":1255,"transactions":9,"vwap":1875},"2025-07-22",28.857,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1561,"percent_change":442,"volume":20,"transactions":9,"vwap":1879},"2025-07-21",28.88,28.834,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1556,"percent_change":403,"volume":20,"transactions":9,"vwap":1882},"2025-07-18",28.811,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":761,"volume":1255,"transactions":9,"vwap":1885},"2025-07-17",28.805,0.093,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1614,"percent_change":1208,"volume":1459,"transactions":9,"vwap":1890},"2025-07-16",28.67,28.712,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":666,"percent_change":457,"volume":20,"transactions":9,"vwap":1893},"2025-07-15",28.677,{"date":1895,"open":1890,"high":1890,"low":1890,"close":1890,"change":1387,"percent_change":238,"volume":20,"transactions":9,"vwap":1890},"2025-07-14",{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":463,"percent_change":507,"volume":994,"transactions":9,"vwap":1899},"2025-07-11",28.65,28.695,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":933,"volume":1789,"transactions":9,"vwap":1905},"2025-07-10",28.73,28.75,28.705,28.725,0.055,{"date":1908,"open":1898,"high":1889,"low":1898,"close":1889,"change":999,"percent_change":479,"volume":20,"transactions":9,"vwap":1889},"2025-07-09",{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1124,"percent_change":270,"volume":20,"transactions":9,"vwap":1911},"2025-07-08",28.595,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":20,"transactions":9,"vwap":1915},"2025-07-07",28.59,28.563,-0.117,-0.41,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1208,"percent_change":1378,"volume":662,"transactions":9,"vwap":1921},"2025-07-03",28.71,28.68,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":63,"volume":1125,"transactions":9,"vwap":1926},"2025-07-02",28.57,28.58,28.56,0.061,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":203,"volume":865,"transactions":9,"vwap":1931},"2025-07-01",28.46,28.499,-0.016,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":471,"volume":1255,"transactions":9,"vwap":1935},"2025-06-30",28.515,0.087,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":479,"volume":1255,"transactions":9,"vwap":1939},"2025-06-27",28.428,0.073,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1709,"percent_change":1944,"volume":1255,"transactions":9,"vwap":1943},"2025-06-26",28.355,0.5,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1454,"percent_change":387,"volume":20,"transactions":9,"vwap":1948},"2025-06-25",28.31,28.215,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":103,"volume":20,"transactions":9,"vwap":1951},"2025-06-24",28.212,0.203,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":30,"volume":20,"transactions":9,"vwap":1955},"2025-06-23",28.0090008,0.185,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1649,"percent_change":691,"volume":1255,"transactions":9,"vwap":1959},"2025-06-20",27.824,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1024,"volume":819,"transactions":9,"vwap":1963},"2025-06-18",27.91,27.86,-0.022,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":247,"volume":1255,"transactions":9,"vwap":1967},"2025-06-17",27.882,-0.134,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":30,"volume":20,"transactions":9,"vwap":1971},"2025-06-16",28.016001,0.183,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1255,"transactions":9,"vwap":1975},"2025-06-13",27.833,-0.213,-0.76,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1348,"percent_change":159,"volume":1255,"transactions":9,"vwap":1980},"2025-06-12",28.046,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1649,"percent_change":691,"volume":1255,"transactions":9,"vwap":1983},"2025-06-11",27.99,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1383,"percent_change":1987,"volume":1255,"transactions":9,"vwap":1986},"2025-06-10",28.025999,0.3,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1150,"percent_change":1151,"volume":1255,"transactions":9,"vwap":1990},"2025-06-09",27.942,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1255,"transactions":9,"vwap":1993},"2025-06-06",27.93,0.195,0.7,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":435,"volume":1459,"transactions":9,"vwap":1998},"2025-06-05",27.735,-0.102,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1716,"percent_change":1609,"volume":1255,"transactions":9,"vwap":2002},"2025-06-04",27.837,{"date":2004,"open":1963,"high":1963,"low":2005,"close":2005,"change":1636,"percent_change":2006,"volume":1459,"transactions":9,"vwap":2005},"2025-06-03",27.839,0.44,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1906,"percent_change":159,"volume":1255,"transactions":9,"vwap":2009},"2025-06-02",27.718,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":388,"percent_change":270,"volume":1255,"transactions":9,"vwap":2012},"2025-05-30",27.663,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":560,"volume":20,"transactions":9,"vwap":2015},"2025-05-29",27.633,0.063,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":1353,"percent_change":927,"volume":1255,"transactions":9,"vwap":2019},"2025-05-28",27.57,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1255,"transactions":9,"vwap":2022},"2025-05-27",27.654,0.353,1.29,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1916,"percent_change":1137,"volume":1255,"transactions":9,"vwap":2027},"2025-05-23",27.301,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":898,"percent_change":899,"volume":20,"transactions":9,"vwap":2030},"2025-05-22",27.418,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":1255,"transactions":9,"vwap":2033},"2025-05-21",27.433,-0.261,-0.94,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":203,"percent_change":736,"volume":1255,"transactions":9,"vwap":2038},"2025-05-20",27.694,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":403,"percent_change":193,"volume":167,"transactions":9,"vwap":2043},"2025-05-19",27.75,27.76,27.754,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":1377,"percent_change":921,"volume":1255,"transactions":9,"vwap":2046},"2025-05-16",27.734,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":932,"percent_change":63,"volume":1083,"transactions":9,"vwap":2051},"2025-05-15",27.5,27.64,27.606,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":387,"percent_change":1151,"volume":20,"transactions":9,"vwap":2054},"2025-05-14",27.547,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":596,"volume":1255,"transactions":9,"vwap":2057},"2025-05-13",27.537,0.142,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":1255,"transactions":9,"vwap":2061},"2025-05-12",27.395,0.549,2.04,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":456,"volume":1255,"transactions":9,"vwap":2066},"2025-05-09",26.846,-0.012,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":824,"volume":1255,"transactions":9,"vwap":2070},"2025-05-08",26.858,0.078,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":44,"volume":1018,"transactions":9,"vwap":2075},"2025-05-07",26.75,26.78,0.048,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":927,"volume":1255,"transactions":9,"vwap":2079},"2025-05-06",26.732,-0.081,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1372,"percent_change":2084,"volume":20,"transactions":9,"vwap":2083},"2025-05-05",26.813,-0.28,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":63,"percent_change":2089,"volume":994,"transactions":9,"vwap":2088},"2025-05-02",26.9,26.887,0.79,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":1378,"volume":662,"transactions":9,"vwap":2093},"2025-05-01",26.73,26.677,0.111,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1713,"percent_change":2098,"volume":1255,"transactions":9,"vwap":2097},"2025-04-30",26.566,0.16,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1833,"volume":1255,"transactions":9,"vwap":2101},"2025-04-29",26.524,0.0876,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":442,"volume":1255,"transactions":9,"vwap":2105},"2025-04-28",26.4364,0.0215,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":410,"volume":1255,"transactions":9,"vwap":2109},"2025-04-25",26.4149,0.1382,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1341,"transactions":9,"vwap":2114},"2025-04-24",26.23,26.2767,0.3078,1.19,{"date":173,"open":2118,"high":2118,"low":169,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},26.15,25.9689,-0.1811,-0.69,3670]