[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTP":3,"homepage-market-summary":25,"stock-historical-OCTP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTP","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.8,33.799,33.84,33.7912,33.7,0.1,0.3,3466,29.030001,5535.813890836654,99.2,597,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.53,7424,2709589.2865999998,32.12,"2025-04-23",[178,181,190,201,207,217,225,234,242,251,257,264,273,281,290,299,307,315,323,333,341,351,357,364,370,377,382,388,395,400,410,417,425,432,440,443,448,456,463,471,478,484,494,499,506,512,520,529,538,546,554,562,570,577,584,591,600,609,615,623,629,635,641,648,652,655,661,667,672,678,685,691,697,704,709,714,719,722,727,733,740,747,753,760,768,773,778,782,786,791,796,802,810,814,820,828,834,840,845,850,854,859,861,865,871,876,884,890,896,901,907,912,918,922,928,936,940,946,951,958,965,970,976,981,990,995,1001,1006,1010,1016,1021,1026,1034,1041,1047,1055,1059,1066,1072,1078,1084,1093,1099,1105,1112,1118,1125,1130,1137,1141,1149,1152,1157,1164,1170,1177,1182,1187,1193,1197,1202,1208,1213,1217,1221,1225,1230,1235,1241,1249,1255,1261,1267,1273,1276,1280,1286,1290,1295,1301,1303,1305,1307,1311,1314,1319,1324,1328,1333,1337,1340,1343,1348,1352,1356,1360,1362,1365,1369,1374,1379,1384,1390,1394,1400,1406,1411,1414,1417,1421,1424,1427,1431,1436,1439,1446,1453,1458,1465,1472,1476,1481,1486,1490,1494,1499,1504,1508,1516,1520,1526,1531,1535,1540,1543,1547,1551,1556,1559,1565,1571,1577,1582,1588,1594,1599,1606,1613,1618,1622,1625,1630,1632,1637,1640,1644,1650,1653,1657,1663,1666,1670,1674,1677,1680,1684,1687,1691,1694,1698,1704,1711,1714,1719,1724,1731,1736,1741,1745,1750,1753,1758,1763,1767,1769,1773,1776,1779,1782,1788,1794,1799,1804,1811,1816,1821,1828,1832,1837,1842,1847,1850,1857,1861,1866,1870,1874,1879,1886,1890,1894,1898,1901,1906,1910,1915,1920,1923,1927,1934,1939,1945,1949,1953,1957,1961,1965,1969,1974,1979,1982,1986,1989,1992,1996,2000,2004,2008,2012,2015,2019,2022,2027,2032,2036,2041,2045,2051,2055,2059,2062,2067,2072,2075,2078,2085,2089,2094,2100,2103,2106,2109,2113,2118,2124],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},43,33.8265,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",33.73,33.635,0.16,0.48,13951.1556,66,33.6804,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",33.52,33.58,33.41,33.54,0.015,0.04,217075.4323,220,33.5337,{"date":202,"open":195,"high":195,"low":192,"close":203,"change":196,"percent_change":197,"volume":204,"transactions":205,"vwap":206},"2026-09-30",33.525,7273.8959,30,33.5297,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",33.5,33.51,33.48,0.02,0.06,11714.6641,83,33.4956,{"date":218,"open":209,"high":209,"low":211,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",33.49,0.01,0.03,9015.6641,23,33.4811,{"date":226,"open":227,"high":219,"low":228,"close":211,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.47,33.45,0.045,0.13,14893.6641,87,33.4747,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",33.435,-0.005,-0.01,62.6641,15,33.4313,{"date":243,"open":244,"high":227,"low":245,"close":246,"change":238,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",33.455,33.42,33.44,-0.03,4898.6641,44,33.4478,{"date":252,"open":211,"high":211,"low":228,"close":228,"change":253,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",0,2838.6641,14,33.4608,{"date":258,"open":194,"high":227,"low":194,"close":228,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.1285,0.39,15796.8182,54,33.4361,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",33.32,33.3215,0.0715,0.22,1032,8,33.3198,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",33.25,0.1899,0.57,591,12,33.249,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",33.01,33.0601,-0.0199,-0.06,2964,9,33.0128,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",33.11,33.08,-0.1047,-0.32,3177,11,33.091,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":301},"2026-09-14",33.19,33.1847,-0.0443,-0.13,10241,6,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":240,"vwap":314},"2026-09-11",33.24,33.229,0.1807,0.55,4821,33.2301,{"date":316,"open":293,"high":293,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",33.0483,-0.0918,-0.28,1055,18,33.0737,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":255,"vwap":332},"2026-09-09",33.14,33.15,33.13,33.1401,-0.0533,-0.16,1546,33.1396,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":288,"vwap":340},"2026-09-08",33.21,33.1934,-0.0405,-0.12,1703,33.2101,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",33.23,33.235,33.2339,-0.0062,-0.02,1054,7,33.2306,{"date":352,"open":309,"high":353,"low":309,"close":353,"change":354,"percent_change":111,"volume":355,"transactions":349,"vwap":356},"2026-09-03",33.2401,0.1151,2021,33.2397,{"date":358,"open":325,"high":325,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":279,"vwap":363},"2026-09-02",33.125,0.0859,0.26,3040,33.1274,{"date":365,"open":293,"high":293,"low":366,"close":366,"change":367,"percent_change":295,"volume":368,"transactions":240,"vwap":369},"2026-09-01",33.0391,-0.1068,2688,33.0505,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":247,"volume":375,"transactions":271,"vwap":376},"2026-08-31",33.12,33.1459,-0.0111,966,33.1201,{"date":378,"open":326,"high":379,"low":326,"close":379,"change":380,"percent_change":220,"volume":381,"transactions":349,"vwap":326},"2026-08-28",33.157,0.0021,5374,{"date":383,"open":325,"high":384,"low":325,"close":384,"change":385,"percent_change":361,"volume":386,"transactions":306,"vwap":387},"2026-08-27",33.1549,0.086,1270,33.1399,{"date":389,"open":390,"high":293,"low":390,"close":391,"change":392,"percent_change":221,"volume":393,"transactions":297,"vwap":394},"2026-08-26",33.02,33.0689,0.0102,3363,33.0768,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":66,"volume":215,"transactions":306,"vwap":399},"2026-08-25",33.0587,0.0687,33.0671,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",33.025,33.04,32.99,-0.0352,-0.11,7703,31,33.0249,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":162,"volume":414,"transactions":415,"vwap":416},"2026-08-21",33.0252,0.065,542,47,33.0362,{"date":418,"open":404,"high":404,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",32.9602,-0.0773,-0.23,2235,19,32.9806,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":271,"vwap":427},"2026-08-19",33.06,33.0375,0.0409,0.12,17755,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":271,"vwap":439},"2026-08-18",33,32.9966,-0.0634,-0.19,1433,33.0001,{"date":441,"open":427,"high":427,"low":427,"close":427,"change":238,"percent_change":247,"volume":288,"transactions":306,"vwap":442},"2026-08-17",33.0721,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":212,"volume":447,"transactions":306,"vwap":445},"2026-08-14",33.07,0.005,3506,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":349,"vwap":455},"2026-08-13",33.05,33.065,0.05,0.15,2280,33.0502,{"date":457,"open":390,"high":390,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":390},"2026-08-12",33.015,0.075,0.23,3003,5,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":349,"vwap":470},"2026-08-11",32.97,32.94,-0.045,-0.14,940,32.9437,{"date":472,"open":473,"high":404,"low":473,"close":474,"change":475,"percent_change":213,"volume":476,"transactions":255,"vwap":477},"2026-08-10",32.96,32.985,0.0208,5532,32.9799,{"date":479,"open":465,"high":465,"low":480,"close":480,"change":481,"percent_change":47,"volume":482,"transactions":306,"vwap":483},"2026-08-07",32.9642,0.0592,780,32.9697,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":238,"volume":491,"transactions":492,"vwap":493},"2026-08-06",32.89,32.92,32.88,32.905,-0.0044,7319,17,32.9033,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":312,"volume":297,"transactions":462,"vwap":498},"2026-08-05",32.9094,0.1794,32.9235,{"date":500,"open":501,"high":487,"low":502,"close":502,"change":446,"percent_change":212,"volume":503,"transactions":504,"vwap":505},"2026-08-04",32.83,32.73,10192,10,32.8644,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":205,"transactions":462,"vwap":511},"2026-08-03",32.725,0.167,0.51,32.7011,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":297,"vwap":519},"2026-07-31",32.38,32.558,0.1331,0.41,1107,32.5224,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":349,"vwap":528},"2026-07-30",32.35,32.45,32.4249,0.3019,0.94,4002,32.4473,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":408,"vwap":537},"2026-07-29",32.2,32.46,32.123,-0.2762,-0.85,4651,32.3352,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":185,"volume":544,"transactions":297,"vwap":545},"2026-07-28",32.31,32.43,32.3992,0.0531,683,32.3467,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":230,"volume":552,"transactions":297,"vwap":553},"2026-07-27",32.41,32.3,32.3461,0.0416,757,32.3337,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":504,"vwap":561},"2026-07-24",32.36,32.3045,-0.0255,-0.08,153,32.3495,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":304,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",32.26,32.33,-0.4,7113,49,32.2888,{"date":571,"open":572,"high":573,"low":532,"close":532,"change":574,"percent_change":559,"volume":575,"transactions":297,"vwap":576},"2026-07-22",32.475,32.5,-0.025,2630,32.4856,{"date":578,"open":548,"high":573,"low":548,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":271,"vwap":583},"2026-07-21",32.485,0.1352,0.42,3878,32.4957,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":306,"vwap":590},"2026-07-20",32.3498,0.0598,0.19,28,32.4271,{"date":592,"open":593,"high":523,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-17",32.255,32.29,-0.2166,-0.67,21056,52,32.3661,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":286,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-16",32.57,32.47,32.5066,-0.18,8963,13,32.499,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":185,"volume":613,"transactions":288,"vwap":614},"2026-07-15",32.5666,0.0518,134,32.5295,{"date":616,"open":532,"high":617,"low":532,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":504,"vwap":622},"2026-07-14",32.52,32.5148,0.0948,0.29,2686,32.5037,{"date":624,"open":573,"high":573,"low":625,"close":625,"change":559,"percent_change":626,"volume":627,"transactions":589,"vwap":628},"2026-07-13",32.42,-0.25,4303,32.4421,{"date":630,"open":541,"high":631,"low":541,"close":573,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":573},"2026-07-10",32.545,0.055,0.17,5100,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":19,"volume":640,"transactions":9,"vwap":638},"2026-07-09",32.39,32.445,0.098,300,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":338,"volume":647,"transactions":9,"vwap":644},"2026-07-08",32.28,32.347,32.27,-0.038,400,{"date":649,"open":522,"high":650,"low":522,"close":650,"change":467,"percent_change":468,"volume":651,"transactions":9,"vwap":650},"2026-07-07",32.385,1900,{"date":653,"open":523,"high":523,"low":541,"close":541,"change":47,"percent_change":96,"volume":654,"transactions":9,"vwap":541},"2026-07-06",1800,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":468,"volume":660,"transactions":9,"vwap":658},"2026-07-02",32.23,32.25,-0.046,6700,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":559,"volume":666,"transactions":9,"vwap":664},"2026-07-01",32.37,32.296,-0.027,1500,{"date":668,"open":657,"high":669,"low":657,"close":669,"change":670,"percent_change":260,"volume":671,"transactions":9,"vwap":669},"2026-06-30",32.323,0.126,8100,{"date":673,"open":175,"high":674,"low":175,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-29",32.197,1.467,4.77,2300,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-26",32.060001,30.73,-1.271,-3.97,6600,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":220,"volume":690,"transactions":9,"vwap":688},"2026-06-25",32.0099983,32.00099945,0.004,2000,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-24",31.997,-0.047,-0.15,100,{"date":698,"open":680,"high":680,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-23",32.02,32.043999,-0.161,-0.5,14900,{"date":705,"open":522,"high":522,"low":706,"close":706,"change":707,"percent_change":605,"volume":708,"transactions":9,"vwap":706},"2026-06-22",32.205,-0.058,4600,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":696,"transactions":9,"vwap":711},"2026-06-18",32.263,0.188,0.59,{"date":715,"open":643,"high":643,"low":716,"close":716,"change":717,"percent_change":718,"volume":654,"transactions":9,"vwap":716},"2026-06-17",32.075001,-0.191,-0.59,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":665,"percent_change":559,"volume":696,"transactions":9,"vwap":721},"2026-06-16",32.266,{"date":723,"open":565,"high":522,"low":724,"close":724,"change":725,"percent_change":101,"volume":726,"transactions":9,"vwap":724},"2026-06-15",32.293,0.235,800,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":639,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-12",32.049999,32.057999,0.31,2600,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-11",31.77,31.96,0.236,0.74,1200,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-10",31.72,31.724,-0.22,-0.69,1100,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":695,"volume":752,"transactions":9,"vwap":750},"2026-06-09",32.13,31.944,-0.049,500,{"date":754,"open":680,"high":680,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-08",31.98,31.993,0.026,0.08,3500,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-05",32.17,31.93,31.967,-0.308,-0.95,94300,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":185,"volume":739,"transactions":9,"vwap":771},"2026-06-04",32.215,32.275,0.051,{"date":774,"open":657,"high":657,"low":775,"close":775,"change":776,"percent_change":437,"volume":777,"transactions":9,"vwap":775},"2026-06-03",32.224,-0.061,700,{"date":779,"open":594,"high":594,"low":780,"close":780,"change":212,"percent_change":213,"volume":781,"transactions":9,"vwap":780},"2026-06-02",32.285,11400,{"date":783,"open":643,"high":643,"low":784,"close":784,"change":785,"percent_change":758,"volume":752,"transactions":9,"vwap":784},"2026-06-01",32.265,0.025,{"date":787,"open":657,"high":788,"low":789,"close":788,"change":221,"percent_change":126,"volume":790,"transactions":9,"vwap":788},"2026-05-29",32.24,32.22,1300,{"date":792,"open":793,"high":793,"low":706,"close":793,"change":758,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-05-28",32.21,0.25,900,{"date":797,"open":798,"high":749,"low":799,"close":749,"change":800,"percent_change":213,"volume":801,"transactions":9,"vwap":749},"2026-05-27",32.080002,32.064999,0.018,600,{"date":803,"open":804,"high":805,"low":798,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-26",32.084999,32.115,32.112,0.272,0.85,4800,{"date":811,"open":798,"high":798,"low":812,"close":812,"change":220,"percent_change":221,"volume":813,"transactions":9,"vwap":812},"2026-05-22",31.84,26700,{"date":815,"open":763,"high":816,"low":817,"close":817,"change":818,"percent_change":136,"volume":819,"transactions":9,"vwap":817},"2026-05-21",32,31.83,-0.109,5400,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-20",31.85,31.94,31.939,0.149,0.47,2700,{"date":829,"open":830,"high":830,"low":831,"close":830,"change":832,"percent_change":319,"volume":833,"transactions":9,"vwap":830},"2026-05-19",31.79,31.78,-0.088,5500,{"date":835,"open":836,"high":837,"low":822,"close":838,"change":839,"percent_change":758,"volume":795,"transactions":9,"vwap":838},"2026-05-18",31.87,31.89,31.878,0.024,{"date":841,"open":842,"high":837,"low":843,"close":843,"change":844,"percent_change":566,"volume":752,"transactions":9,"vwap":843},"2026-05-15",31.88,31.854,-0.129,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":253,"transactions":9,"vwap":847},"2026-05-14",31.983,0.088,0.28,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":213,"percent_change":588,"volume":696,"transactions":9,"vwap":853},"2026-05-13",31.81,31.895,{"date":855,"open":830,"high":812,"low":856,"close":857,"change":446,"percent_change":212,"volume":858,"transactions":9,"vwap":857},"2026-05-12",31.74,31.835,29100,{"date":860,"open":822,"high":836,"low":817,"close":817,"change":221,"percent_change":126,"volume":790,"transactions":9,"vwap":817},"2026-05-11",{"date":862,"open":863,"high":864,"low":863,"close":863,"change":126,"percent_change":849,"volume":759,"transactions":9,"vwap":863},"2026-05-08",31.8,31.82,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":574,"percent_change":559,"volume":870,"transactions":9,"vwap":869},"2026-05-07",31.76,31.785,31.71,19200,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":696,"transactions":9,"vwap":873},"2026-05-06",31.735,0.155,0.49,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-05",31.59,31.61,31.58,0.125,0.4,3600,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":626,"volume":889,"transactions":9,"vwap":887},"2026-05-04",31.48,31.455,-0.079,1600,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":430,"volume":895,"transactions":9,"vwap":893},"2026-05-01",31.56,31.534,0.037,2900,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":712,"percent_change":900,"volume":647,"transactions":9,"vwap":899},"2026-04-30",31.33,31.497,0.6,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":777,"transactions":9,"vwap":904},"2026-04-29",31.34,31.309,-0.031,-0.1,{"date":908,"open":909,"high":903,"low":909,"close":903,"change":910,"percent_change":304,"volume":911,"transactions":9,"vwap":903},"2026-04-28",31.275,-0.04,11300,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":197,"percent_change":230,"volume":917,"transactions":9,"vwap":916},"2026-04-27",31.355,31.39,31.38,3300,{"date":919,"open":920,"high":903,"low":920,"close":903,"change":921,"percent_change":517,"volume":647,"transactions":9,"vwap":903},"2026-04-24",31.29,0.127,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":82,"volume":746,"transactions":9,"vwap":926},"2026-04-23",31.09,31.23,31.213,-0.075,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-04-22",31.27,31.288,31.24,0.169,0.54,7400,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":906,"percent_change":295,"volume":801,"transactions":9,"vwap":939},"2026-04-21",31.15,31.119,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":406,"volume":726,"transactions":9,"vwap":944},"2026-04-20",31.19,31.22,31.219,-0.034,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":900,"volume":739,"transactions":9,"vwap":949},"2026-04-17",31.2,31.253,0.186,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":430,"volume":957,"transactions":9,"vwap":955},"2026-04-16",31.014999,31.07,31.066999,0.038,11700,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-15",31.02,31.028999,0.14,0.45,11200,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":152,"volume":739,"transactions":9,"vwap":968},"2026-04-14",30.82,30.889,0.207,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":152,"volume":975,"transactions":9,"vwap":973},"2026-04-13",30.47,30.682,0.203,3000,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":906,"volume":777,"transactions":9,"vwap":979},"2026-04-10",30.55,30.479,-0.032,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-09",30.36,30.52,30.31,30.511,0.133,0.44,8000,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":696,"transactions":9,"vwap":992},"2026-04-08",30.378,0.479,1.6,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":221,"volume":1000,"transactions":9,"vwap":998},"2026-04-07",29.78,29.899,0.009,15500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":794,"volume":170,"transactions":9,"vwap":1004},"2026-04-06",29.9,29.89,0.074,{"date":1007,"open":997,"high":1008,"low":997,"close":1008,"change":1009,"percent_change":430,"volume":795,"transactions":9,"vwap":1008},"2026-04-02",29.816,0.036,{"date":1011,"open":1012,"high":1013,"low":1012,"close":997,"change":1014,"percent_change":1015,"volume":801,"transactions":9,"vwap":997},"2026-04-01",29.76,29.84,0.153,0.52,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":696,"transactions":9,"vwap":1018},"2026-03-31",29.627,0.524,1.8,{"date":1022,"open":1023,"high":1024,"low":21,"close":1025,"change":980,"percent_change":406,"volume":795,"transactions":9,"vwap":1025},"2026-03-30",29.19,29.24,29.103,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-27",29.3,29.31,29.135,-0.338,-1.15,4000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":809,"transactions":9,"vwap":1038},"2026-03-26",29.6,29.61,29.473,-0.328,-1.1,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":882,"volume":690,"transactions":9,"vwap":1045},"2026-03-25",29.75,29.83,29.801,0.119,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-24",29.67,29.79,29.682,-0.098,-0.33,4500,{"date":1056,"open":1057,"high":1057,"low":1012,"close":997,"change":725,"percent_change":1058,"volume":975,"transactions":9,"vwap":997},"2026-03-23",29.91,0.8,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":766,"volume":1033,"transactions":9,"vwap":1064},"2026-03-20",29.665,29.69,29.52,29.545,-0.282,{"date":1067,"open":1043,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":304,"volume":677,"transactions":9,"vwap":1070},"2026-03-19",29.92,29.72,29.827,-0.039,{"date":1073,"open":205,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":666,"transactions":9,"vwap":1075},"2026-03-18",30.049999,29.866,-0.261,-0.87,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":47,"volume":1083,"transactions":9,"vwap":1081},"2026-03-17",30.17,30.127,0.053,1700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-16",30.1,30.13,30.030001,30.073999,0.225,0.75,5200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":566,"volume":1098,"transactions":9,"vwap":1096},"2026-03-13",30.07,29.849,-0.121,1400,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":766,"volume":1104,"transactions":9,"vwap":1102},"2026-03-12",30.08,29.97,-0.288,3700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":452,"volume":777,"transactions":9,"vwap":1110},"2026-03-11",30.25,30.28,30.2,30.258,0.016,{"date":1113,"open":1114,"high":972,"low":1115,"close":1115,"change":1116,"percent_change":437,"volume":1117,"transactions":9,"vwap":1115},"2026-03-10",30.34,30.242,-0.057,8700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":1104,"transactions":9,"vwap":1121},"2026-03-09",29.905,30.299,29.86,0.196,0.65,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1103,"percent_change":766,"volume":1129,"transactions":9,"vwap":1128},"2026-03-06",30.19,30.103,3400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":801,"transactions":9,"vwap":1133},"2026-03-05",30.33,30.391,30.26,-0.107,-0.35,{"date":1138,"open":972,"high":1139,"low":972,"close":1139,"change":1140,"percent_change":875,"volume":696,"transactions":9,"vwap":1139},"2026-03-04",30.498,0.148,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-03",30.059999,30.39,30.35,-0.135,-0.44,6000,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":980,"percent_change":906,"volume":640,"transactions":9,"vwap":1151},"2026-03-02",30.485,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":559,"percent_change":1156,"volume":752,"transactions":9,"vwap":1155},"2026-02-27",30.45,30.517,-0.26,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1053,"volume":1163,"transactions":9,"vwap":1161},"2026-02-26",30.61,30.58,30.597,-0.101,6100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":186,"volume":651,"transactions":9,"vwap":1167},"2026-02-25",30.69,30.698,30.67,0.147,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-24",30.545,30.551,0.117,0.38,200,{"date":1178,"open":972,"high":972,"low":1144,"close":1179,"change":1180,"percent_change":1181,"volume":708,"transactions":9,"vwap":1179},"2026-02-23",30.434,-0.148,-0.48,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":826,"volume":1083,"transactions":9,"vwap":1185},"2026-02-20",30.5,30.582,0.143,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":82,"volume":690,"transactions":9,"vwap":1191},"2026-02-19",30.46,30.41,30.439,-0.072,{"date":1194,"open":1195,"high":1195,"low":986,"close":986,"change":1196,"percent_change":794,"volume":640,"transactions":9,"vwap":986},"2026-02-18",30.57,0.076,{"date":1198,"open":1108,"high":1154,"low":1108,"close":1199,"change":1200,"percent_change":19,"volume":1201,"transactions":9,"vwap":1199},"2026-02-17",30.435,0.091,2400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":510,"volume":651,"transactions":9,"vwap":1206},"2026-02-13",30.355,30.38,30.344,0.154,{"date":1209,"open":1195,"high":1195,"low":1127,"close":1127,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1127},"2026-02-12",-0.445,-1.45,9800,{"date":1214,"open":1215,"high":1216,"low":1195,"close":1216,"change":1111,"percent_change":452,"volume":647,"transactions":9,"vwap":1216},"2026-02-11",30.6,30.635,{"date":1218,"open":1166,"high":1166,"low":1219,"close":1219,"change":1220,"percent_change":626,"volume":647,"transactions":9,"vwap":1219},"2026-02-10",30.619,-0.078,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":794,"volume":253,"transactions":9,"vwap":1223},"2026-02-09",30.697,0.077,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1176,"transactions":9,"vwap":1227},"2026-02-06",30.62,0.345,1.14,{"date":1231,"open":1114,"high":1114,"low":1232,"close":1232,"change":744,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-05",30.275,-0.72,3100,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1201,"transactions":9,"vwap":1238},"2026-02-04",30.56,30.495,-0.052,-0.17,{"date":1242,"open":1243,"high":1159,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-03",30.59,30.44,30.547,-0.158,-0.51,12800,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":230,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-02",30.68,30.705,0.43,19000,{"date":1256,"open":1159,"high":1227,"low":1184,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-30",30.575,-0.065,-0.21,11100,{"date":1262,"open":1195,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":338,"volume":1266,"transactions":9,"vwap":1263},"2026-01-29",30.64,30.51,-0.036,10600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":197,"volume":690,"transactions":9,"vwap":1270},"2026-01-28",30.66,30.676,30.63,0.011,{"date":1274,"open":1166,"high":1166,"low":1269,"close":1275,"change":229,"percent_change":453,"volume":1104,"transactions":9,"vwap":1275},"2026-01-27",30.665,{"date":1277,"open":1160,"high":1271,"low":1160,"close":1227,"change":1278,"percent_change":19,"volume":1279,"transactions":9,"vwap":1227},"2026-01-26",0.092,8200,{"date":1281,"open":1282,"high":978,"low":1283,"close":1283,"change":1284,"percent_change":221,"volume":1285,"transactions":9,"vwap":1283},"2026-01-23",30.53,30.528,0.008,6200,{"date":1287,"open":1288,"high":1288,"low":1264,"close":984,"change":1289,"percent_change":620,"volume":1098,"transactions":9,"vwap":984},"2026-01-22",30.54,0.087,{"date":1291,"open":1144,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1091,"volume":640,"transactions":9,"vwap":1292},"2026-01-21",30.433,30.27,0.227,{"date":1296,"open":983,"high":983,"low":1080,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-20",30.206,-0.384,-1.26,5700,{"date":1302,"open":1215,"high":1215,"low":1243,"close":1243,"change":196,"percent_change":452,"volume":170,"transactions":9,"vwap":1243},"2026-01-16",{"date":1304,"open":1227,"high":1269,"low":1195,"close":1257,"change":632,"percent_change":47,"volume":895,"transactions":9,"vwap":1257},"2026-01-15",{"date":1306,"open":1264,"high":984,"low":972,"close":984,"change":1192,"percent_change":82,"volume":739,"transactions":9,"vwap":984},"2026-01-14",{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1240,"volume":696,"transactions":9,"vwap":1309},"2026-01-13",30.592,-0.053,{"date":1312,"open":1195,"high":1313,"low":984,"close":1313,"change":221,"percent_change":18,"volume":746,"transactions":9,"vwap":1313},"2026-01-12",30.645,{"date":1315,"open":1243,"high":1227,"low":1243,"close":1316,"change":1317,"percent_change":1175,"volume":1318,"transactions":9,"vwap":1316},"2026-01-09",30.615,0.116,2100,{"date":1320,"open":1264,"high":1264,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":883,"transactions":9,"vwap":1321},"2026-01-08",30.499,0.032,0.11,{"date":1325,"open":1184,"high":978,"low":1326,"close":1326,"change":1327,"percent_change":82,"volume":671,"transactions":9,"vwap":1326},"2026-01-07",30.467,-0.073,{"date":1329,"open":1330,"high":1288,"low":1330,"close":1288,"change":1331,"percent_change":1175,"volume":1332,"transactions":9,"vwap":1288},"2026-01-06",30.48,0.115,2500,{"date":1334,"open":1244,"high":1189,"low":1335,"close":1336,"change":459,"percent_change":794,"volume":647,"transactions":9,"vwap":1336},"2026-01-05",30.42,30.425,{"date":1338,"open":1114,"high":1145,"low":1134,"close":1145,"change":253,"percent_change":253,"volume":1339,"transactions":9,"vwap":1145},"2026-01-02",3900,{"date":1341,"open":1205,"high":1205,"low":1114,"close":1145,"change":888,"percent_change":1156,"volume":1342,"transactions":9,"vwap":1145},"2025-12-31",4200,{"date":1344,"open":1154,"high":1154,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1201,"transactions":9,"vwap":1345},"2025-12-30",30.429,-0.014,-0.05,{"date":1349,"open":1154,"high":1154,"low":1350,"close":1350,"change":1351,"percent_change":906,"volume":690,"transactions":9,"vwap":1350},"2025-12-29",30.443,-0.029,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":238,"volume":253,"transactions":9,"vwap":1354},"2025-12-26",30.472,-0.003,{"date":1357,"open":1189,"high":1358,"low":1189,"close":1358,"change":1359,"percent_change":1323,"volume":790,"transactions":9,"vwap":1358},"2025-12-24",30.475,0.035,{"date":1361,"open":983,"high":1244,"low":983,"close":1244,"change":126,"percent_change":19,"volume":666,"transactions":9,"vwap":1244},"2025-12-23",{"date":1363,"open":1364,"high":1364,"low":1145,"close":1145,"change":921,"percent_change":581,"volume":703,"transactions":9,"vwap":1145},"2025-12-22",30.37,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":186,"volume":253,"transactions":9,"vwap":1367},"2025-12-19",30.223,0.145,{"date":1370,"open":1086,"high":1371,"low":1372,"close":1373,"change":509,"percent_change":96,"volume":1234,"transactions":9,"vwap":1373},"2025-12-18",30.123,30.040001,30.077999,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":421,"percent_change":1378,"volume":640,"transactions":9,"vwap":1377},"2025-12-17",30.09,29.911,-0.76,{"date":1380,"open":1381,"high":1382,"low":1372,"close":1382,"change":347,"percent_change":1383,"volume":732,"transactions":9,"vwap":1382},"2025-12-16",30.101,30.141,-0.07,{"date":1385,"open":1386,"high":1127,"low":1387,"close":1388,"change":1389,"percent_change":253,"volume":651,"transactions":9,"vwap":1388},"2025-12-15",30.16,30.15,30.161,0.001,{"date":1391,"open":1134,"high":1364,"low":1087,"close":1386,"change":1180,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1386},"2025-12-12",-0.49,5900,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1083,"transactions":9,"vwap":1397},"2025-12-11",30.21,30.308,0.021,0.07,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":186,"volume":1318,"transactions":9,"vwap":1404},"2025-12-10",30.14,30.3,30.287,0.144,{"date":1407,"open":1386,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":744,"volume":895,"transactions":9,"vwap":1409},"2025-12-09",30.18,30.143,-0.067,{"date":1412,"open":985,"high":985,"low":1080,"close":1396,"change":1413,"percent_change":1347,"volume":975,"transactions":9,"vwap":1396},"2025-12-08",-0.016,{"date":1415,"open":1293,"high":1403,"low":1396,"close":1416,"change":632,"percent_change":47,"volume":759,"transactions":9,"vwap":1416},"2025-12-05",30.226,{"date":1418,"open":1419,"high":1109,"low":1402,"close":1420,"change":1389,"percent_change":253,"volume":895,"transactions":9,"vwap":1420},"2025-12-04",30.155,30.171,{"date":1422,"open":1387,"high":1423,"low":1402,"close":1080,"change":452,"percent_change":633,"volume":690,"transactions":9,"vwap":1080},"2025-12-03",30.173,{"date":1425,"open":1426,"high":1087,"low":1376,"close":1426,"change":452,"percent_change":633,"volume":647,"transactions":9,"vwap":1426},"2025-12-02",30.12,{"date":1428,"open":1429,"high":1376,"low":1095,"close":1095,"change":1258,"percent_change":744,"volume":1430,"transactions":9,"vwap":1095},"2025-12-01",30.070999,7100,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":19,"volume":1435,"transactions":9,"vwap":1433},"2025-11-28",30.135,0.089,699,{"date":1437,"open":1143,"high":1143,"low":1438,"close":1438,"change":230,"percent_change":1253,"volume":777,"transactions":9,"vwap":1438},"2025-11-26",30.046,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":875,"volume":1445,"transactions":9,"vwap":1443},"2025-11-25",29.738,29.94,29.916,0.146,6800,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-11-24",29.63,29.77,0.32,1.09,3200,{"date":1454,"open":1455,"high":1456,"low":1028,"close":1457,"change":453,"percent_change":510,"volume":801,"transactions":9,"vwap":1457},"2025-11-21",29.33,29.56,29.45,{"date":1459,"open":1460,"high":1013,"low":1461,"close":1028,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1028},"2025-11-20",29.82,29.29,-0.241,-0.82,4700,{"date":1466,"open":1467,"high":1448,"low":1468,"close":1469,"change":1470,"percent_change":559,"volume":1471,"transactions":9,"vwap":1469},"2025-11-19",29.534,29.47,29.541,-0.024,4400,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":751,"percent_change":1240,"volume":647,"transactions":9,"vwap":1475},"2025-11-18",29.42,29.565,{"date":1477,"open":1043,"high":1043,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":801,"transactions":9,"vwap":1478},"2025-11-17",29.614,-0.163,-0.55,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":800,"percent_change":213,"volume":708,"transactions":9,"vwap":1485},"2025-11-14",29.66,29.87,29.777,{"date":1487,"open":1003,"high":1003,"low":1488,"close":1488,"change":1489,"percent_change":766,"volume":746,"transactions":9,"vwap":1488},"2025-11-13",29.759,-0.284,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":253,"percent_change":253,"volume":640,"transactions":9,"vwap":1493},"2025-11-12",30.023001,30.042999,{"date":1495,"open":1496,"high":1074,"low":1496,"close":1493,"change":1497,"percent_change":18,"volume":1498,"transactions":9,"vwap":1493},"2025-11-11",29.95,0.029,5800,{"date":1500,"open":1088,"high":1088,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":752,"transactions":9,"vwap":1501},"2025-11-10",30.014,0.264,0.89,{"date":1505,"open":1506,"high":1043,"low":1507,"close":1043,"change":467,"percent_change":695,"volume":739,"transactions":9,"vwap":1043},"2025-11-07",29.64,29.566,{"date":1509,"open":1510,"high":1460,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-06",29.74,29.735,29.795,-0.114,-0.38,3800,{"date":1517,"open":1102,"high":1102,"low":1518,"close":1518,"change":1519,"percent_change":66,"volume":1083,"transactions":9,"vwap":1518},"2025-11-05",29.909,0.063,{"date":1521,"open":1068,"high":1068,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-04",29.846,-0.179,-0.6,9100,{"date":1527,"open":1074,"high":1074,"low":1528,"close":1529,"change":446,"percent_change":212,"volume":1530,"transactions":9,"vwap":1529},"2025-11-03",29.98,30.025,17600,{"date":1532,"open":1088,"high":1088,"low":205,"close":1533,"change":1519,"percent_change":66,"volume":1534,"transactions":9,"vwap":1533},"2025-10-31",30.02,14500,{"date":1536,"open":1074,"high":1143,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":684,"transactions":9,"vwap":1537},"2025-10-30",29.957,-0.136,-0.45,{"date":1541,"open":1080,"high":1080,"low":1542,"close":1542,"change":1239,"percent_change":1240,"volume":654,"transactions":9,"vwap":1542},"2025-10-29",30.093,{"date":1544,"open":1545,"high":1080,"low":1545,"close":1546,"change":446,"percent_change":212,"volume":895,"transactions":9,"vwap":1546},"2025-10-28",30.129,30.145,{"date":1548,"open":1549,"high":1127,"low":1549,"close":1402,"change":874,"percent_change":1015,"volume":1550,"transactions":9,"vwap":1402},"2025-10-27",30.11,6900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1368,"percent_change":875,"volume":795,"transactions":9,"vwap":1555},"2025-10-24",29.99,29.995,29.985,{"date":1557,"open":1460,"high":1122,"low":1460,"close":1013,"change":1558,"percent_change":111,"volume":1515,"transactions":9,"vwap":1013},"2025-10-23",0.104,{"date":1560,"open":1050,"high":1050,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":801,"transactions":9,"vwap":1562},"2025-10-22",29.68,29.736,-0.09,-0.3,{"date":1566,"open":1122,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":910,"volume":1570,"transactions":9,"vwap":1568},"2025-10-21",29.88,29.826,-0.011,7300,{"date":1572,"open":1013,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":738,"volume":684,"transactions":9,"vwap":1575},"2025-10-20",29.843,29.81,29.837,0.219,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":826,"volume":1498,"transactions":9,"vwap":1580},"2025-10-17",29.48,29.618,0.139,{"date":1583,"open":1049,"high":1049,"low":1584,"close":1585,"change":1586,"percent_change":1514,"volume":1587,"transactions":9,"vwap":1585},"2025-10-16",29.44,29.479,-0.112,86900,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":632,"percent_change":588,"volume":1593,"transactions":9,"vwap":1592},"2025-10-15",29.718,29.5,29.591,6500,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":468,"volume":1176,"transactions":9,"vwap":1597},"2025-10-14",29.54,29.536,-0.041,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":777,"transactions":9,"vwap":1603},"2025-10-13",29.585,29.57,29.577,0.299,1.02,{"date":1607,"open":1050,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-10",29.93,29.278,-0.488,-1.64,26800,{"date":1614,"open":1013,"high":1013,"low":1615,"close":1616,"change":1617,"percent_change":695,"volume":1148,"transactions":9,"vwap":1616},"2025-10-09",29.73,29.766,-0.044,{"date":1619,"open":1012,"high":1460,"low":1012,"close":1574,"change":1620,"percent_change":1450,"volume":1621,"transactions":9,"vwap":1574},"2025-10-08",0.095,12500,{"date":1623,"open":1574,"high":1574,"low":1624,"close":1624,"change":1220,"percent_change":1156,"volume":935,"transactions":9,"vwap":1624},"2025-10-07",29.715,{"date":1626,"open":1627,"high":1574,"low":1628,"close":1628,"change":1629,"percent_change":588,"volume":889,"transactions":9,"vwap":1628},"2025-10-06",29.8,29.793,0.057,{"date":1631,"open":1050,"high":1460,"low":1562,"close":1562,"change":1355,"percent_change":238,"volume":671,"transactions":9,"vwap":1562},"2025-10-03",{"date":1633,"open":1069,"high":1449,"low":1634,"close":1635,"change":1569,"percent_change":910,"volume":1636,"transactions":9,"vwap":1635},"2025-10-02",29.699,29.739,26600,{"date":1638,"open":1561,"high":1449,"low":1580,"close":1043,"change":213,"percent_change":162,"volume":1639,"transactions":9,"vwap":1043},"2025-10-01",116600,{"date":1641,"open":1642,"high":1615,"low":1049,"close":1062,"change":446,"percent_change":212,"volume":1643,"transactions":9,"vwap":1062},"2025-09-30",29.7,31400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":196,"percent_change":452,"volume":1649,"transactions":9,"vwap":1648},"2025-09-29",29.676,29.71,29.685,6300,{"date":1651,"open":1049,"high":1049,"low":1049,"close":1049,"change":1652,"percent_change":47,"volume":253,"transactions":9,"vwap":1049},"2025-09-26",0.054,{"date":1654,"open":1036,"high":1655,"low":1456,"close":1655,"change":999,"percent_change":221,"volume":1656,"transactions":9,"vwap":1655},"2025-09-25",29.616,16400,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":220,"volume":777,"transactions":9,"vwap":1661},"2025-09-24",29.62,29.59,29.607,0.002,{"date":1664,"open":1448,"high":1448,"low":1660,"close":1665,"change":347,"percent_change":1383,"volume":1054,"transactions":9,"vwap":1665},"2025-09-23",29.605,{"date":1667,"open":1036,"high":1668,"low":1036,"close":1668,"change":1669,"percent_change":18,"volume":640,"transactions":9,"vwap":1668},"2025-09-22",29.625,0.031,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":221,"percent_change":18,"volume":795,"transactions":9,"vwap":1673},"2025-09-19",29.581,29.594,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":213,"percent_change":162,"volume":696,"transactions":9,"vwap":1676},"2025-09-18",29.564,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1284,"percent_change":221,"volume":696,"transactions":9,"vwap":1679},"2025-09-17",29.504,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":212,"volume":696,"transactions":9,"vwap":1682},"2025-09-16",29.496,0.006,{"date":1685,"open":1686,"high":1686,"low":1579,"close":1686,"change":212,"percent_change":1399,"volume":1593,"transactions":9,"vwap":1686},"2025-09-15",29.49,{"date":1688,"open":1689,"high":1579,"low":1457,"close":1468,"change":212,"percent_change":1399,"volume":1690,"transactions":9,"vwap":1468},"2025-09-12",29.46,8800,{"date":1692,"open":1693,"high":1693,"low":1457,"close":1457,"change":1278,"percent_change":731,"volume":726,"transactions":9,"vwap":1457},"2025-09-11",29.451,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":962,"volume":253,"transactions":9,"vwap":1696},"2025-09-10",29.358,0.041,{"date":1699,"open":1700,"high":1701,"low":1024,"close":1701,"change":1702,"percent_change":47,"volume":1703,"transactions":9,"vwap":1701},"2025-09-09",29.279,29.317,0.052,17900,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":269,"volume":1710,"transactions":9,"vwap":1708},"2025-09-08",29.28,29.25,29.265,0.064,4300,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":980,"percent_change":406,"volume":253,"transactions":9,"vwap":1713},"2025-09-05",29.201,{"date":1715,"open":1023,"high":1716,"low":1023,"close":1716,"change":874,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-09-04",29.233,0.53,50900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1434,"percent_change":731,"volume":647,"transactions":9,"vwap":1722},"2025-09-03",29.040001,29.077999,29.01,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":566,"volume":726,"transactions":9,"vwap":1729},"2025-09-02",28.94,29.126,28.92,28.989,-0.115,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":406,"percent_change":1514,"volume":1735,"transactions":9,"vwap":1734},"2025-08-29",29.1,29.104,432300,{"date":1737,"open":1024,"high":1024,"low":1738,"close":1738,"change":1739,"percent_change":66,"volume":1740,"transactions":9,"vwap":1738},"2025-08-28",29.214,0.062,37400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1359,"percent_change":430,"volume":640,"transactions":9,"vwap":1744},"2025-08-27",29.13,29.152,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":126,"volume":696,"transactions":9,"vwap":1748},"2025-08-26",29.09,29.117,0.027,{"date":1751,"open":1747,"high":1747,"low":1747,"close":1747,"change":1752,"percent_change":247,"volume":777,"transactions":9,"vwap":1747},"2025-08-25",-0.008,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":169,"volume":801,"transactions":9,"vwap":1756},"2025-08-22",28.913,29.098,0.288,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1220,"percent_change":1762,"volume":640,"transactions":9,"vwap":1761},"2025-08-21",28.84,28.81,-0.27,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":574,"percent_change":1563,"volume":640,"transactions":9,"vwap":1766},"2025-08-20",28.836,28.888,{"date":1768,"open":1726,"high":1726,"low":1755,"close":1755,"change":1162,"percent_change":1136,"volume":1176,"transactions":9,"vwap":1755},"2025-08-19",{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":839,"percent_change":758,"volume":1176,"transactions":9,"vwap":1772},"2025-08-18",29,29.014,{"date":1774,"open":1771,"high":1723,"low":1775,"close":1775,"change":1347,"percent_change":1240,"volume":746,"transactions":9,"vwap":1775},"2025-08-15",28.99,{"date":1777,"open":1771,"high":1721,"low":1778,"close":1721,"change":196,"percent_change":452,"volume":1471,"transactions":9,"vwap":1721},"2025-08-14",28.96,{"date":1780,"open":1775,"high":1781,"low":1775,"close":1781,"change":213,"percent_change":66,"volume":801,"transactions":9,"vwap":1781},"2025-08-13",29.025,{"date":1783,"open":1778,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1787,"volume":726,"transactions":9,"vwap":1784},"2025-08-12",28.965,28.955,0.198,0.69,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":406,"volume":647,"transactions":9,"vwap":1792},"2025-08-11",28.82,28.83,28.767,-0.033,{"date":1795,"open":1796,"high":1761,"low":1796,"close":1797,"change":1798,"percent_change":277,"volume":726,"transactions":9,"vwap":1797},"2025-08-08",28.77,28.8,0.163,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1470,"percent_change":559,"volume":666,"transactions":9,"vwap":1803},"2025-08-07",28.7,28.59,28.637,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":186,"volume":726,"transactions":9,"vwap":1809},"2025-08-06",28.57,28.685,28.55,28.661,0.138,{"date":1812,"open":1802,"high":1802,"low":1813,"close":1814,"change":1815,"percent_change":1564,"volume":777,"transactions":9,"vwap":1814},"2025-08-05",28.521,28.523,-0.085,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":169,"volume":777,"transactions":9,"vwap":1819},"2025-08-04",28.54,28.608,0.283,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":647,"transactions":9,"vwap":1825},"2025-08-01",28.34,28.26,28.325,-0.299,-1.04,{"date":1829,"open":1797,"high":1797,"low":1830,"close":1830,"change":1831,"percent_change":1259,"volume":795,"transactions":9,"vwap":1830},"2025-07-31",28.624,-0.059,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":906,"volume":1430,"transactions":9,"vwap":1835},"2025-07-30",28.754,28.683,-0.028,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":247,"percent_change":906,"volume":1083,"transactions":9,"vwap":1841},"2025-07-29",28.75,28.69,28.711,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1683,"percent_change":212,"volume":1339,"transactions":9,"vwap":1846},"2025-07-28",28.76,28.71,28.741,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":213,"percent_change":66,"volume":696,"transactions":9,"vwap":1849},"2025-07-25",28.735,{"date":1851,"open":1852,"high":1801,"low":1853,"close":1854,"change":1855,"percent_change":185,"volume":1856,"transactions":9,"vwap":1854},"2025-07-24",28.67,28.66,28.675,0.047,9900,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":430,"percent_change":581,"volume":640,"transactions":9,"vwap":1860},"2025-07-23",28.634,28.628,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":430,"volume":1530,"transactions":9,"vwap":1864},"2025-07-22",28.53,28.508,0.034,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1111,"percent_change":213,"volume":696,"transactions":9,"vwap":1869},"2025-07-21",28.52,28.474,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":237,"percent_change":347,"volume":647,"transactions":9,"vwap":1873},"2025-07-18",28.46,28.458,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1174,"percent_change":517,"volume":1878,"transactions":9,"vwap":1877},"2025-07-17",28.47,28.463,50400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":962,"volume":752,"transactions":9,"vwap":1884},"2025-07-16",28.31,28.35,28.25,28.346,0.039,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1347,"percent_change":605,"volume":795,"transactions":9,"vwap":1889},"2025-07-15",28.38,28.307,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1398,"percent_change":1399,"volume":647,"transactions":9,"vwap":1893},"2025-07-14",28.3,28.357,{"date":1895,"open":1896,"high":1823,"low":1896,"close":1897,"change":1617,"percent_change":330,"volume":790,"transactions":9,"vwap":1897},"2025-07-11",28.333,28.336,{"date":1899,"open":1888,"high":1900,"low":1888,"close":1888,"change":213,"percent_change":66,"volume":677,"transactions":9,"vwap":1888},"2025-07-10",28.4,{"date":1902,"open":1881,"high":1903,"low":1881,"close":1903,"change":1904,"percent_change":1905,"volume":1176,"transactions":9,"vwap":1903},"2025-07-09",28.32,0.105,0.37,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":212,"volume":696,"transactions":9,"vwap":1908},"2025-07-08",28.215,0.007,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1539,"volume":1176,"transactions":9,"vwap":1913},"2025-07-07",28.18,28.208,-0.127,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":186,"volume":759,"transactions":9,"vwap":1918},"2025-07-03",28.37,28.335,0.135,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1399,"percent_change":794,"volume":253,"transactions":9,"vwap":1922},"2025-07-02",28.2,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":347,"percent_change":1383,"volume":917,"transactions":9,"vwap":1926},"2025-07-01",28.11,28.13,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1278,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-06-30",28.08,28.15,28.059999,0.33,146200,{"date":1935,"open":1925,"high":1925,"low":1936,"close":1936,"change":1937,"percent_change":18,"volume":1938,"transactions":9,"vwap":1936},"2025-06-27",28.058001,0.028,237900,{"date":1940,"open":589,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1944,"volume":654,"transactions":9,"vwap":1941},"2025-06-26",28.030001,27.988,0.216,0.78,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":253,"percent_change":253,"volume":696,"transactions":9,"vwap":1948},"2025-06-25",27.9,27.814,{"date":1950,"open":1948,"high":1948,"low":1948,"close":1948,"change":1951,"percent_change":1952,"volume":696,"transactions":9,"vwap":1948},"2025-06-24",0.212,0.77,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":106,"volume":253,"transactions":9,"vwap":1955},"2025-06-23",27.602,0.197,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":695,"volume":696,"transactions":9,"vwap":1959},"2025-06-20",27.405,-0.042,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":894,"percent_change":230,"volume":726,"transactions":9,"vwap":1964},"2025-06-18",27.49,27.447,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1247,"volume":253,"transactions":9,"vwap":1967},"2025-06-17",27.41,-0.141,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":696,"transactions":9,"vwap":1971},"2025-06-16",27.551,0.187,0.68,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":253,"transactions":9,"vwap":1976},"2025-06-13",27.364,-0.219,-0.79,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1519,"percent_change":460,"volume":253,"transactions":9,"vwap":1981},"2025-06-12",27.583,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":330,"volume":253,"transactions":9,"vwap":1984},"2025-06-11",27.52,-0.043,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1200,"percent_change":1932,"volume":696,"transactions":9,"vwap":1988},"2025-06-10",27.563,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":999,"percent_change":221,"volume":253,"transactions":9,"vwap":1991},"2025-06-09",27.472,{"date":1993,"open":1963,"high":1963,"low":1994,"close":1994,"change":633,"percent_change":1995,"volume":696,"transactions":9,"vwap":1994},"2025-06-06",27.463,0.62,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":1762,"volume":253,"transactions":9,"vwap":1998},"2025-06-05",27.293,-0.074,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":238,"volume":253,"transactions":9,"vwap":2002},"2025-06-04",27.367,-0.002,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":921,"percent_change":826,"volume":666,"transactions":9,"vwap":2007},"2025-06-03",27.39,27.369,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":66,"volume":253,"transactions":9,"vwap":2010},"2025-06-02",27.242,0.056,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1497,"percent_change":1323,"volume":253,"transactions":9,"vwap":2014},"2025-05-30",27.186,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":413,"percent_change":2018,"volume":696,"transactions":9,"vwap":2017},"2025-05-29",27.157,0.24,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":832,"percent_change":295,"volume":253,"transactions":9,"vwap":2021},"2025-05-28",27.091999,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":253,"transactions":9,"vwap":2024},"2025-05-27",27.18,0.346,1.29,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":253,"transactions":9,"vwap":2029},"2025-05-23",26.834,-0.111,-0.41,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":1383,"volume":696,"transactions":9,"vwap":2034},"2025-05-22",26.945,-0.018,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":253,"transactions":9,"vwap":2038},"2025-05-21",26.963,-0.265,-0.97,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":82,"volume":253,"transactions":9,"vwap":2043},"2025-05-20",27.228,-0.066,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":758,"volume":170,"transactions":9,"vwap":2049},"2025-05-19",27.31,27.24,27.294,0.023,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":875,"volume":253,"transactions":9,"vwap":2053},"2025-05-16",27.271,0.134,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":794,"volume":253,"transactions":9,"vwap":2057},"2025-05-15",27.137,0.069,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":999,"percent_change":221,"volume":696,"transactions":9,"vwap":2061},"2025-05-14",27.068001,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":1186,"percent_change":1717,"volume":827,"transactions":9,"vwap":2066},"2025-05-13",27.030001,27.13,27.059,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":826,"percent_change":2071,"volume":696,"transactions":9,"vwap":2070},"2025-05-12",26.85,26.916,1.78,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":238,"percent_change":910,"volume":253,"transactions":9,"vwap":2074},"2025-05-09",26.446,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":1904,"percent_change":882,"volume":170,"transactions":9,"vwap":2077},"2025-05-08",26.456,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":269,"volume":2084,"transactions":9,"vwap":2082},"2025-05-07",26.36,26.28,26.351,0.058,14600,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":818,"percent_change":2031,"volume":726,"transactions":9,"vwap":2088},"2025-05-06",26.33,26.293,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":253,"transactions":9,"vwap":2091},"2025-05-05",26.402,-0.124,-0.47,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":690,"transactions":9,"vwap":2097},"2025-05-02",26.53,26.526,0.256,0.97,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":18,"percent_change":1175,"volume":253,"transactions":9,"vwap":2102},"2025-05-01",26.27,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":229,"percent_change":633,"volume":696,"transactions":9,"vwap":2105},"2025-04-30",26.17,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1200,"percent_change":111,"volume":253,"transactions":9,"vwap":2108},"2025-04-29",26.125,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":1111,"percent_change":213,"volume":975,"transactions":9,"vwap":2112},"2025-04-28",25.92,26.034,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":1186,"percent_change":312,"volume":1054,"transactions":9,"vwap":2116},"2025-04-25",25.99,26.018,25.97,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":726,"transactions":9,"vwap":2121},"2025-04-24",25.75,25.875,0.293,1.15,{"date":176,"open":2125,"high":2125,"low":172,"close":2126,"change":2127,"percent_change":2128,"volume":1279,"transactions":9,"vwap":2126},25.77,25.582,-0.188,-0.73]