[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBDE":3,"homepage-market-summary":24,"stock-historical-PBDE":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBDE","2026-10-06",{"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 20 ETF - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.92,31.91,31.84,0.08,0.25,3572,32.11,28.387,7646.437567361111,94.9,593,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.68,7191,2624602.266975,24.1,"2025-04-24",[178,181,189,199,207,216,223,231,240,248,257,266,271,279,288,298,306,315,323,330,337,345,351,360,367,376,382,388,394,401,407,413,420,427,433,441,446,451,456,462,469,474,480,487,493,504,513,522,531,541,550,560,564,572,578,585,591,598,606,615,622,628,635,640,646,651,656,662,668,673,680,688,694,702,709,714,720,727,732,737,744,752,759,765,770,775,780,785,788,792,797,803,810,815,820,826,830,836,843,847,850,854,861,867,871,876,880,888,895,900,906,913,918,924,928,937,942,948,953,958,963,970,976,981,988,995,1002,1009,1016,1023,1029,1037,1045,1049,1055,1060,1065,1070,1075,1079,1084,1090,1094,1099,1104,1109,1114,1120,1126,1132,1137,1143,1147,1153,1159,1165,1170,1174,1178,1182,1188,1192,1197,1202,1205,1210,1215,1221,1228,1231,1236,1240,1244,1247,1254,1257,1259,1262,1266,1270,1276,1281,1287,1293,1296,1300,1303,1305,1308,1314,1317,1322,1327,1330,1333,1335,1339,1343,1348,1352,1356,1362,1366,1370,1376,1382,1388,1392,1397,1402,1405,1410,1417,1422,1426,1432,1437,1443,1449,1458,1465,1472,1478,1482,1487,1492,1496,1503,1509,1513,1517,1521,1524,1530,1534,1538,1541,1544,1548,1552,1556,1560,1565,1568,1573,1578,1584,1589,1593,1597,1600,1605,1609,1613,1617,1622,1627,1630,1634,1638,1643,1646,1649,1653,1656,1662,1665,1668,1674,1680,1685,1692,1697,1701,1707,1713,1720,1726,1730,1735,1742,1745,1750,1758,1763,1770,1775,1778,1782,1785,1789,1794,1798,1803,1808,1814,1821,1827,1831,1834,1837,1841,1844,1848,1852,1856,1860,1865,1871,1876,1881,1885,1889,1893,1896,1899,1906,1912,1917,1923,1929,1935,1941,1945,1952,1959,1963,1968,1973,1981,1986,1990,1995,1998,2001,2005,2009,2013,2015,2020,2024,2028,2033,2040,2047,2053,2060,2065,2068,2072,2076,2079,2084,2089,2093,2097,2104,2109,2113,2117,2122,2127,2133,2139,2145],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},11,31.9198,{"date":182,"open":15,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",31.88,0.0402,0.13,3469.0887,18,31.8631,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",31.78,31.81,31.7998,0.0847,0.27,5450.0887,26,31.8009,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":197,"vwap":206},"2026-10-01",31.64,31.7151,0.0062,0.02,1131.0887,31.6699,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":-6,"volume":213,"transactions":214,"vwap":215},"2026-09-30",31.74,31.76,31.7089,-0.0012,4850.0887,19,31.7372,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":218},"2026-09-29",31.7101,-0.0051,-0.02,53.057195,16,{"date":224,"open":191,"high":191,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",31.7152,-0.0695,-0.22,4064.0887,34,31.7443,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",31.77,31.7847,0.0659,0.21,1771.0887,13,31.7698,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":179,"vwap":247},"2026-09-24",31.72,31.7188,0.0046,0.01,1910.0887,31.7198,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":222,"vwap":256},"2026-09-23",31.741,31.75,31.7142,-0.0606,-0.19,736.0887,31.7435,{"date":258,"open":233,"high":259,"low":233,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",31.79,31.7748,-0.0152,-0.05,799.0887,10,31.7833,{"date":267,"open":191,"high":259,"low":191,"close":259,"change":268,"percent_change":90,"volume":269,"transactions":222,"vwap":270},"2026-09-21",0.16,1464.0887,31.7799,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":179,"vwap":278},"2026-09-18",31.6101,31.63,0.06,0.19,327.0887,31.6096,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":75,"volume":285,"transactions":286,"vwap":287},"2026-09-17",31.59,31.6,31.57,0.1065,9848.0887,24,31.5889,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",31.55,31.42,31.4635,-0.0416,-0.13,2430.0887,14,31.4614,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":106,"volume":303,"transactions":304,"vwap":305},"2026-09-15",31.49,31.5051,-0.055,990.0887,12,31.4983,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":296,"vwap":314},"2026-09-14",31.52,31.58,31.5601,0.0301,0.1,2328,31.5764,{"date":316,"open":282,"high":282,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",31.53,0.11,0.35,6988,9,31.5748,{"date":324,"open":325,"high":325,"low":291,"close":291,"change":326,"percent_change":327,"volume":328,"transactions":179,"vwap":329},"2026-09-10",31.48,-0.125,-0.4,6817,31.4575,{"date":331,"open":290,"high":290,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":290},"2026-09-09",31.545,-0.0393,-0.12,1649,6,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",31.5843,-0.0504,-0.16,22,7,31.5929,{"date":346,"open":274,"high":347,"low":274,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":336,"vwap":274},"2026-09-04",31.6347,-0.0189,-0.06,4913,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",31.65,31.6536,0.0975,0.31,926,8,31.6494,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":83,"volume":365,"transactions":336,"vwap":366},"2026-09-02",31.56,31.5561,0.0698,1158,31.5597,{"date":368,"open":300,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",31.4901,31.4863,-0.089,-0.28,8366,33,31.4903,{"date":377,"open":362,"high":378,"low":362,"close":378,"change":379,"percent_change":16,"volume":380,"transactions":179,"vwap":381},"2026-08-31",31.5753,0.0253,1512,31.5589,{"date":383,"open":309,"high":309,"low":290,"close":290,"change":384,"percent_change":385,"volume":386,"transactions":321,"vwap":387},"2026-08-28",-0.035,-0.11,4101,31.5738,{"date":389,"open":283,"high":390,"low":283,"close":390,"change":391,"percent_change":83,"volume":392,"transactions":358,"vwap":393},"2026-08-27",31.585,0.0706,1695,31.5698,{"date":395,"open":317,"high":317,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":264,"vwap":400},"2026-08-26",31.5144,0.0089,0.03,2441,31.5292,{"date":402,"open":325,"high":403,"low":325,"close":403,"change":404,"percent_change":318,"volume":405,"transactions":304,"vwap":406},"2026-08-25",31.5055,0.0356,1083,31.4948,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":312,"volume":343,"transactions":411,"vwap":412},"2026-08-24",31.4699,0.0299,5,31.4521,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":245,"volume":418,"transactions":222,"vwap":419},"2026-08-21",31.5,31.44,0.0038,1540,31.4666,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":254,"volume":425,"transactions":304,"vwap":426},"2026-08-20",31.46,31.4362,-0.0595,3543,31.4505,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":312,"volume":431,"transactions":343,"vwap":432},"2026-08-19",31.4957,0.0307,15,31.5003,{"date":434,"open":435,"high":300,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":304,"vwap":440},"2026-08-18",31.45,31.465,-0.045,-0.14,6292,31.4681,{"date":442,"open":443,"high":308,"low":443,"close":443,"change":220,"percent_change":349,"volume":444,"transactions":179,"vwap":445},"2026-08-17",31.51,2072,31.5107,{"date":447,"open":317,"high":317,"low":317,"close":317,"change":448,"percent_change":448,"volume":449,"transactions":343,"vwap":450},"2026-08-14",0,46,31.5293,{"date":452,"open":317,"high":317,"low":317,"close":317,"change":453,"percent_change":268,"volume":454,"transactions":336,"vwap":455},"2026-08-13",0.0511,61,31.5472,{"date":457,"open":300,"high":300,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":343,"vwap":300},"2026-08-12",31.4789,0.0388,0.12,3517,{"date":463,"open":300,"high":300,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":358,"vwap":468},"2026-08-11",31.4401,-0.0249,-0.08,174,31.4735,{"date":470,"open":300,"high":300,"low":422,"close":436,"change":471,"percent_change":-6,"volume":472,"transactions":358,"vwap":473},"2026-08-10",-0.0013,3748,31.4626,{"date":475,"open":422,"high":476,"low":422,"close":476,"change":477,"percent_change":268,"volume":478,"transactions":336,"vwap":479},"2026-08-07",31.4663,0.0512,1729,31.4599,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":262,"volume":485,"transactions":343,"vwap":486},"2026-08-06",31.41,31.4151,-0.0172,1342,31.4112,{"date":488,"open":291,"high":489,"low":291,"close":489,"change":490,"percent_change":204,"volume":491,"transactions":343,"vwap":492},"2026-08-05",31.4323,0.0078,228,31.4214,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",31.31,31.43,31.3,31.4245,0.1681,0.54,14445,50,31.3411,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":500,"volume":510,"transactions":511,"vwap":512},"2026-08-03",31.2,31.26,31.2564,0.1664,29366.96798,88,31.2348,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":236,"volume":519,"transactions":520,"vwap":521},"2026-07-31",30.9702,31.15,31.09,0.0657,15088,44,31.0822,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":296,"vwap":530},"2026-07-30",30.97,31.04,31.0243,0.2243,0.73,3999,30.9761,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",30.92,30.99,30.8,-0.2097,-0.68,8650,21,30.9187,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":238,"vwap":549},"2026-07-28",30.94,31.03,31.0097,0.0454,0.15,3767,31.0147,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":16,"volume":557,"transactions":558,"vwap":559},"2026-07-27",30.95,30.98,30.93,30.9643,0.0243,11217,38,30.9515,{"date":561,"open":543,"high":524,"low":543,"close":543,"change":146,"percent_change":185,"volume":562,"transactions":286,"vwap":563},"2026-07-24",2344,30.9474,{"date":565,"open":533,"high":533,"low":566,"close":567,"change":438,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",30.89,30.9,-0.45,14182,36,30.9075,{"date":573,"open":574,"high":575,"low":525,"close":525,"change":220,"percent_change":349,"volume":576,"transactions":238,"vwap":577},"2026-07-22",31.05,31.08,2561,31.0623,{"date":579,"open":544,"high":575,"low":544,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":577},"2026-07-21",31.06,0.09,0.29,991,17,{"date":586,"open":587,"high":588,"low":524,"close":524,"change":398,"percent_change":312,"volume":589,"transactions":286,"vwap":590},"2026-07-20",31.005,31.01,3049,30.9996,{"date":592,"open":524,"high":593,"low":543,"close":543,"change":594,"percent_change":595,"volume":596,"transactions":187,"vwap":597},"2026-07-17",30.985,-0.15,-0.48,5697,30.9578,{"date":599,"open":600,"high":601,"low":580,"close":517,"change":602,"percent_change":262,"volume":603,"transactions":604,"vwap":605},"2026-07-16",31.1,31.11,-0.0149,5659,40,31.0882,{"date":607,"open":517,"high":608,"low":609,"close":610,"change":611,"percent_change":16,"volume":612,"transactions":613,"vwap":614},"2026-07-15",31.12,31.07,31.1049,0.0249,2861,29,31.0915,{"date":616,"open":580,"high":575,"low":574,"close":575,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-14",0.055,0.18,63144,56,31.0514,{"date":623,"open":574,"high":574,"low":588,"close":624,"change":349,"percent_change":254,"volume":625,"transactions":626,"vwap":627},"2026-07-13",31.025,2003,35,31.0317,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",31.049999,31.084999,0.185,0.6,500,{"date":636,"open":534,"high":630,"low":567,"close":567,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":567},"2026-07-09",-0.065,-0.21,7100,{"date":641,"open":566,"high":642,"low":643,"close":642,"change":644,"percent_change":466,"volume":645,"transactions":9,"vwap":642},"2026-07-08",30.965,30.88,-0.024,4400,{"date":647,"open":534,"high":534,"low":648,"close":648,"change":649,"percent_change":276,"volume":650,"transactions":9,"vwap":648},"2026-07-07",30.989,0.059,1200,{"date":652,"open":534,"high":653,"low":554,"close":554,"change":654,"percent_change":204,"volume":655,"transactions":9,"vwap":554},"2026-07-06",31.030001,0.006,11100,{"date":657,"open":554,"high":554,"low":658,"close":659,"change":660,"percent_change":220,"volume":661,"transactions":9,"vwap":659},"2026-07-02",30.86,30.924,-0.007,50600,{"date":663,"open":554,"high":664,"low":567,"close":665,"change":666,"percent_change":349,"volume":667,"transactions":9,"vwap":665},"2026-07-01",30.96,30.931,-0.018,182500,{"date":669,"open":533,"high":552,"low":567,"close":670,"change":671,"percent_change":672,"volume":645,"transactions":9,"vwap":670},"2026-06-30",30.949,0.098,0.32,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":319,"volume":679,"transactions":9,"vwap":676},"2026-06-29",30.79,30.851,30.72,0.108,1500,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":581,"volume":687,"transactions":9,"vwap":685},"2026-06-26",30.74,30.75,30.7,30.743,0.028,3100,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":-6,"volume":693,"transactions":9,"vwap":691},"2026-06-25",30.775,30.715,-0.001,22600,{"date":695,"open":682,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-24",30.84,30.69,30.716,-0.023,-0.07,4900,{"date":703,"open":683,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-23",30.78,30.739,-0.151,-0.49,900,{"date":710,"open":711,"high":19,"low":658,"close":566,"change":712,"percent_change":713,"volume":639,"transactions":9,"vwap":566},"2026-06-22",32.099998,-0.009,-0.03,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-18",30.899,0.121,0.39,100,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-17",30.91,30.778,-0.144,-0.47,1300,{"date":728,"open":543,"high":642,"low":533,"close":729,"change":730,"percent_change":700,"volume":731,"transactions":9,"vwap":729},"2026-06-16",30.922,-0.021,11000,{"date":733,"open":543,"high":524,"low":543,"close":734,"change":735,"percent_change":633,"volume":736,"transactions":9,"vwap":734},"2026-06-15",30.943,0.186,400,{"date":738,"open":682,"high":739,"low":682,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-12",30.77,30.757,0.053,0.17,2500,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-06-11",30.56,30.704,30.5,0.175,0.57,2200,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-10",30.66,30.529,-0.162,-0.53,7900,{"date":760,"open":761,"high":761,"low":754,"close":762,"change":763,"percent_change":466,"volume":764,"transactions":9,"vwap":762},"2026-06-09",30.76,30.691,-0.026,5400,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":76,"volume":736,"transactions":9,"vwap":768},"2026-06-08",30.785,30.717,0.042,{"date":771,"open":675,"high":675,"low":772,"close":772,"change":773,"percent_change":774,"volume":736,"transactions":9,"vwap":772},"2026-06-05",30.675,-0.25,-0.81,{"date":776,"open":543,"high":543,"low":777,"close":777,"change":778,"percent_change":460,"volume":779,"transactions":9,"vwap":777},"2026-06-04",30.925,0.037,800,{"date":781,"open":643,"high":567,"low":643,"close":782,"change":783,"percent_change":438,"volume":784,"transactions":9,"vwap":782},"2026-06-03",30.888,-0.042,4200,{"date":786,"open":567,"high":543,"low":567,"close":554,"change":245,"percent_change":398,"volume":787,"transactions":9,"vwap":554},"2026-06-02",9500,{"date":789,"open":722,"high":543,"low":722,"close":533,"change":790,"percent_change":398,"volume":791,"transactions":9,"vwap":533},"2026-06-01",0.009,13800,{"date":793,"open":533,"high":533,"low":567,"close":794,"change":795,"percent_change":460,"volume":796,"transactions":9,"vwap":794},"2026-05-29",30.911,0.036,5600,{"date":798,"open":799,"high":643,"low":799,"close":800,"change":801,"percent_change":101,"volume":802,"transactions":9,"vwap":800},"2026-05-28",30.85,30.875,0.075,700,{"date":804,"open":805,"high":806,"low":807,"close":535,"change":808,"percent_change":245,"volume":809,"transactions":9,"vwap":535},"2026-05-27",30.782,30.82,30.781,0.003,2800,{"date":811,"open":535,"high":806,"low":704,"close":812,"change":813,"percent_change":268,"volume":814,"transactions":9,"vwap":812},"2026-05-26",30.797,0.049,1800,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":795,"percent_change":460,"volume":819,"transactions":9,"vwap":818},"2026-05-22",30.745,30.748,300,{"date":821,"open":822,"high":682,"low":822,"close":823,"change":824,"percent_change":312,"volume":825,"transactions":9,"vwap":823},"2026-05-21",30.631,30.712,0.032,3500,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":319,"volume":650,"transactions":9,"vwap":828},"2026-05-20",30.68,0.107,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":638,"volume":819,"transactions":9,"vwap":834},"2026-05-19",30.57,30.58,30.573,-0.063,{"date":837,"open":495,"high":495,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-18",30.61,30.636,0.016,0.05,2700,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":700,"percent_change":846,"volume":719,"transactions":9,"vwap":845},"2026-05-15",30.62,-0.23,{"date":848,"open":691,"high":682,"low":697,"close":697,"change":146,"percent_change":185,"volume":849,"transactions":9,"vwap":697},"2026-05-14",15700,{"date":851,"open":838,"high":828,"low":838,"close":852,"change":853,"percent_change":547,"volume":842,"transactions":9,"vwap":852},"2026-05-13",30.65,0.045,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":204,"volume":860,"transactions":9,"vwap":858},"2026-05-12",30.53,30.63,30.605,0.005,51200,{"date":862,"open":863,"high":864,"low":863,"close":863,"change":865,"percent_change":713,"volume":866,"transactions":9,"vwap":863},"2026-05-11",30.6,30.625,-0.008,6900,{"date":868,"open":832,"high":869,"low":832,"close":869,"change":870,"percent_change":101,"volume":779,"transactions":9,"vwap":869},"2026-05-08",30.608,0.073,{"date":872,"open":856,"high":873,"low":856,"close":873,"change":874,"percent_change":385,"volume":875,"transactions":9,"vwap":873},"2026-05-07",30.535,-0.034,6500,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":121,"volume":719,"transactions":9,"vwap":878},"2026-05-06",30.569,0.144,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-05",30.42,30.45,30.425,0.085,0.28,27300,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-04",30.37,30.34,-0.054,-0.18,1600,{"date":896,"open":883,"high":897,"low":898,"close":898,"change":824,"percent_change":318,"volume":899,"transactions":9,"vwap":898},"2026-05-01",30.46,30.394,6000,{"date":901,"open":902,"high":890,"low":902,"close":903,"change":904,"percent_change":121,"volume":905,"transactions":9,"vwap":903},"2026-04-30",30.23,30.362,0.141,5900,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":764,"transactions":9,"vwap":910},"2026-04-29",30.19,30.24,30.221,-0.013,-0.04,{"date":914,"open":915,"high":909,"low":915,"close":916,"change":917,"percent_change":438,"volume":779,"transactions":9,"vwap":916},"2026-04-28",30.21,30.234,-0.041,{"date":919,"open":909,"high":920,"low":909,"close":921,"change":204,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-27",30.28,30.275,0.07,4700,{"date":925,"open":909,"high":926,"low":909,"close":926,"change":927,"percent_change":582,"volume":650,"transactions":9,"vwap":926},"2026-04-24",30.255,0.088,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-23",30.2,30.215,30.07,30.167,-0.028,-0.09,3000,{"date":938,"open":915,"high":915,"low":908,"close":939,"change":940,"percent_change":672,"volume":941,"transactions":9,"vwap":939},"2026-04-22",30.195,0.097,11200,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":638,"volume":825,"transactions":9,"vwap":946},"2026-04-21",30.14,30.15,30.098,-0.062,{"date":949,"open":944,"high":950,"low":944,"close":951,"change":952,"percent_change":294,"volume":645,"transactions":9,"vwap":951},"2026-04-20",30.17,30.16,-0.039,{"date":954,"open":930,"high":930,"low":955,"close":955,"change":956,"percent_change":96,"volume":957,"transactions":9,"vwap":955},"2026-04-17",30.199,0.159,2100,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":275,"volume":819,"transactions":9,"vwap":961},"2026-04-16",29.98,30.040001,0.017,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":356,"volume":969,"transactions":9,"vwap":966},"2026-04-15",29.99,30.023001,29.96,0.094,2300,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":46,"volume":936,"transactions":9,"vwap":974},"2026-04-14",29.86,29.94,29.929,0.146,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":39,"volume":719,"transactions":9,"vwap":979},"2026-04-13",29.68,29.783,0.143,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":262,"volume":987,"transactions":9,"vwap":985},"2026-04-10",29.65,29.61,29.64,-0.016,1900,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":671,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-09",29.54,29.69,29.656,0.33,34000,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":969,"transactions":9,"vwap":998},"2026-04-08",29.53,29.558,29.525,0.345,1.18,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":245,"volume":1008,"transactions":9,"vwap":1005},"2026-04-07",29.17,29.213,29.15,0.004,4300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":101,"volume":1015,"transactions":9,"vwap":1013},"2026-04-06",29.19,29.21,29.209,0.069,2600,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":275,"volume":1022,"transactions":9,"vwap":1020},"2026-04-02",29.030001,29.18,29.14,0.018,10300,{"date":1024,"open":1025,"high":1019,"low":1025,"close":1026,"change":1027,"percent_change":718,"volume":1028,"transactions":9,"vwap":1026},"2026-04-01",29.11,29.122,0.113,12300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-31",28.765,29.01,29.0090008,0.434,1.52,6400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":846,"volume":1044,"transactions":9,"vwap":1042},"2026-03-30",28.69,28.7,28.57,28.575,-0.067,3600,{"date":1046,"open":1039,"high":1039,"low":1047,"close":1047,"change":1048,"percent_change":774,"volume":814,"transactions":9,"vwap":1047},"2026-03-27",28.642,-0.235,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":645,"transactions":9,"vwap":1052},"2026-03-26",28.99,28.877,-0.234,-0.8,{"date":1056,"open":1019,"high":1019,"low":1057,"close":1058,"change":885,"percent_change":582,"volume":1059,"transactions":9,"vwap":1058},"2026-03-25",29.09,29.111,18100,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":846,"volume":1064,"transactions":9,"vwap":1062},"2026-03-24",29.025999,-0.068,200,{"date":1066,"open":1012,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":633,"volume":708,"transactions":9,"vwap":1068},"2026-03-23",29.22,29.094,0.174,{"date":1071,"open":1072,"high":1018,"low":1073,"close":1073,"change":1074,"percent_change":166,"volume":679,"transactions":9,"vwap":1073},"2026-03-20",29.014999,28.92,-0.207,{"date":1076,"open":1025,"high":1020,"low":1077,"close":1078,"change":699,"percent_change":466,"volume":743,"transactions":9,"vwap":1078},"2026-03-19",29.040001,29.127,{"date":1080,"open":1081,"high":1081,"low":1006,"close":1006,"change":1082,"percent_change":1083,"volume":987,"transactions":9,"vwap":1006},"2026-03-18",29.29,-0.198,-0.67,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":268,"volume":1089,"transactions":9,"vwap":1087},"2026-03-17",29.36,29.348,0.047,2000,{"date":1091,"open":1081,"high":1092,"low":1081,"close":1092,"change":1093,"percent_change":90,"volume":719,"transactions":9,"vwap":1092},"2026-03-16",29.301,0.148,{"date":1095,"open":1096,"high":1004,"low":1097,"close":1097,"change":700,"percent_change":1098,"volume":819,"transactions":9,"vwap":1097},"2026-03-13",29.16,29.153,-0.24,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":60,"volume":819,"transactions":9,"vwap":1102},"2026-03-12",29.27,29.223,-0.212,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":790,"percent_change":398,"volume":1108,"transactions":9,"vwap":1107},"2026-03-11",29.4,29.435,1700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":917,"percent_change":438,"volume":779,"transactions":9,"vwap":1113},"2026-03-10",29.485,29.52,29.426,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":708,"transactions":9,"vwap":1117},"2026-03-09",29.32,29.467,0.128,0.44,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":254,"percent_change":1125,"volume":957,"transactions":9,"vwap":1124},"2026-03-06",29.355,29.37,29.339,-0.64,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":935,"percent_change":1131,"volume":957,"transactions":9,"vwap":1130},"2026-03-05",29.55,29.48,29.529,-0.3,{"date":1133,"open":985,"high":985,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":814,"transactions":9,"vwap":1134},"2026-03-04",29.619,0.118,0.4,{"date":1138,"open":1139,"high":990,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":751,"transactions":9,"vwap":1140},"2026-03-03",29.3,29.501,-0.131,-0.44,{"date":1144,"open":1128,"high":983,"low":1128,"close":1145,"change":1146,"percent_change":153,"volume":687,"transactions":9,"vwap":1145},"2026-03-02",29.632,0.162,{"date":1148,"open":1149,"high":985,"low":1150,"close":1150,"change":1151,"percent_change":1083,"volume":1152,"transactions":9,"vwap":1150},"2026-02-27",29.57,29.47,-0.2,8400,{"date":1154,"open":1155,"high":1156,"low":983,"close":1155,"change":1157,"percent_change":773,"volume":1158,"transactions":9,"vwap":1155},"2026-02-26",29.67,29.7,-0.075,1100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":318,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-25",29.76,29.745,0.37,1400,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1136,"volume":842,"transactions":9,"vwap":1168},"2026-02-24",29.59,29.635,0.117,{"date":1171,"open":990,"high":990,"low":1172,"close":1172,"change":1173,"percent_change":67,"volume":1064,"transactions":9,"vwap":1172},"2026-02-23",29.518,-0.152,{"date":1175,"open":984,"high":1155,"low":984,"close":1155,"change":1176,"percent_change":1177,"volume":779,"transactions":9,"vwap":1155},"2026-02-20",0.105,0.36,{"date":1179,"open":990,"high":1180,"low":1112,"close":1180,"change":1181,"percent_change":1151,"volume":819,"transactions":9,"vwap":1180},"2026-02-19",29.565,-0.059,{"date":1183,"open":1184,"high":1184,"low":1149,"close":1185,"change":1186,"percent_change":582,"volume":1187,"transactions":9,"vwap":1185},"2026-02-18",29.63,29.624,0.086,6300,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":318,"volume":719,"transactions":9,"vwap":1190},"2026-02-17",29.538,0.033,{"date":1193,"open":1194,"high":997,"low":1195,"close":1195,"change":1196,"percent_change":245,"volume":1108,"transactions":9,"vwap":1195},"2026-02-13",29.516,29.505,0.002,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":719,"transactions":9,"vwap":1199},"2026-02-12",29.503,-0.193,-0.65,{"date":1203,"open":1155,"high":1156,"low":983,"close":1204,"change":692,"percent_change":-6,"volume":751,"transactions":9,"vwap":1204},"2026-02-11",29.696,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":594,"volume":1158,"transactions":9,"vwap":1208},"2026-02-10",29.73,29.697,-0.044,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":276,"volume":736,"transactions":9,"vwap":1213},"2026-02-09",29.75,29.741,0.056,{"date":1216,"open":1217,"high":1218,"low":1112,"close":1218,"change":1219,"percent_change":1220,"volume":802,"transactions":9,"vwap":1218},"2026-02-06",29.56,29.685,0.273,0.93,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":957,"transactions":9,"vwap":1225},"2026-02-05",29.45,29.41,29.412,-0.177,-0.6,{"date":1229,"open":985,"high":985,"low":1230,"close":1230,"change":783,"percent_change":438,"volume":1108,"transactions":9,"vwap":1230},"2026-02-04",29.589,{"date":1232,"open":1155,"high":1155,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":719,"transactions":9,"vwap":1233},"2026-02-03",29.631,-0.115,-0.39,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":83,"volume":719,"transactions":9,"vwap":1238},"2026-02-02",29.746,0.066,{"date":1241,"open":1156,"high":1156,"low":1242,"close":978,"change":262,"percent_change":106,"volume":1243,"transactions":9,"vwap":978},"2026-01-30",29.645,10600,{"date":1245,"open":978,"high":1207,"low":1246,"close":1207,"change":654,"percent_change":204,"volume":784,"transactions":9,"vwap":1207},"2026-01-29",29.62,{"date":1248,"open":1249,"high":1250,"low":991,"close":1251,"change":1252,"percent_change":220,"volume":1253,"transactions":9,"vwap":1251},"2026-01-28",29.72,29.74,29.724,-0.006,3800,{"date":1255,"open":1207,"high":1207,"low":1249,"close":1207,"change":146,"percent_change":185,"volume":1256,"transactions":9,"vwap":1207},"2026-01-27",4500,{"date":1258,"open":978,"high":1156,"low":978,"close":991,"change":870,"percent_change":17,"volume":842,"transactions":9,"vwap":991},"2026-01-26",{"date":1260,"open":1246,"high":1246,"low":1261,"close":1261,"change":840,"percent_change":841,"volume":1256,"transactions":9,"vwap":1261},"2026-01-23",29.617,{"date":1263,"open":1184,"high":985,"low":1264,"close":1264,"change":1265,"percent_change":236,"volume":1064,"transactions":9,"vwap":1264},"2026-01-22",29.601,0.061,{"date":1267,"open":1112,"high":1217,"low":1268,"close":990,"change":312,"percent_change":75,"volume":1269,"transactions":9,"vwap":990},"2026-01-21",29.49,11300,{"date":1271,"open":997,"high":997,"low":1123,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-20",29.44,-0.218,-0.74,11400,{"date":1277,"open":1278,"high":978,"low":1279,"close":1279,"change":1280,"percent_change":922,"volume":1108,"transactions":9,"vwap":1279},"2026-01-16",29.66,29.658,0.022,{"date":1282,"open":978,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":312,"volume":1286,"transactions":9,"vwap":1284},"2026-01-15",29.71,29.636,0.031,8200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":106,"volume":1292,"transactions":9,"vwap":1290},"2026-01-14",29.541,29.605,-0.051,600,{"date":1294,"open":985,"high":991,"low":985,"close":992,"change":865,"percent_change":713,"volume":1295,"transactions":9,"vwap":992},"2026-01-13",2900,{"date":1297,"open":1249,"high":1249,"low":1278,"close":1298,"change":1007,"percent_change":245,"volume":1299,"transactions":9,"vwap":1298},"2026-01-12",29.664,4100,{"date":1301,"open":1246,"high":1278,"low":1246,"close":1278,"change":460,"percent_change":1302,"volume":802,"transactions":9,"vwap":1278},"2026-01-09",0.41,{"date":1304,"open":1217,"high":984,"low":990,"close":990,"change":220,"percent_change":700,"volume":1022,"transactions":9,"vwap":990},"2026-01-08",{"date":1306,"open":1184,"high":1184,"low":1217,"close":1217,"change":1307,"percent_change":341,"volume":650,"transactions":9,"vwap":1217},"2026-01-07",-0.046,{"date":1309,"open":1310,"high":1311,"low":1128,"close":1311,"change":1312,"percent_change":1313,"volume":708,"transactions":9,"vwap":1311},"2026-01-06",29.58,29.606,0.126,0.43,{"date":1315,"open":1128,"high":1310,"low":1129,"close":1129,"change":1316,"percent_change":460,"volume":687,"transactions":9,"vwap":1129},"2026-01-05",0.034,{"date":1318,"open":1150,"high":1150,"low":1319,"close":1320,"change":644,"percent_change":466,"volume":1321,"transactions":9,"vwap":1320},"2026-01-02",29.38,29.446,10800,{"date":1323,"open":1268,"high":1324,"low":1150,"close":1150,"change":1325,"percent_change":227,"volume":1326,"transactions":9,"vwap":1150},"2025-12-31",29.5,-0.066,6200,{"date":1328,"open":990,"high":990,"low":1112,"close":1329,"change":1209,"percent_change":594,"volume":814,"transactions":9,"vwap":1329},"2025-12-30",29.536,{"date":1331,"open":1195,"high":1310,"low":1195,"close":1310,"change":448,"percent_change":448,"volume":1332,"transactions":9,"vwap":1310},"2025-12-29",5800,{"date":1334,"open":1310,"high":1310,"low":990,"close":1310,"change":448,"percent_change":448,"volume":957,"transactions":9,"vwap":1310},"2025-12-26",{"date":1336,"open":1128,"high":1167,"low":1128,"close":1310,"change":1337,"percent_change":1338,"volume":899,"transactions":9,"vwap":1310},"2025-12-24",0.076,0.26,{"date":1340,"open":1129,"high":1341,"low":1150,"close":1342,"change":1316,"percent_change":460,"volume":969,"transactions":9,"vwap":1342},"2025-12-23",29.51,29.504,{"date":1344,"open":1345,"high":1129,"low":1346,"close":1150,"change":16,"percent_change":195,"volume":1347,"transactions":9,"vwap":1150},"2025-12-22",29.46,29.451,22700,{"date":1349,"open":1139,"high":1350,"low":1139,"close":1350,"change":1351,"percent_change":1313,"volume":743,"transactions":9,"vwap":1350},"2025-12-19",29.39,0.125,{"date":1353,"open":1101,"high":1116,"low":1102,"close":1354,"change":16,"percent_change":195,"volume":1355,"transactions":9,"vwap":1354},"2025-12-18",29.265,9700,{"date":1357,"open":1139,"high":1358,"low":1004,"close":1359,"change":385,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-17",29.31,29.185,-0.38,13600,{"date":1363,"open":1364,"high":1116,"low":1067,"close":1365,"change":986,"percent_change":262,"volume":860,"transactions":9,"vwap":1365},"2025-12-16",29.305,29.295,{"date":1367,"open":1106,"high":1106,"low":1081,"close":1368,"change":808,"percent_change":245,"volume":1369,"transactions":9,"vwap":1368},"2025-12-15",29.311,20500,{"date":1371,"open":1106,"high":1106,"low":1081,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-12",29.308,-0.122,-0.41,16200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1285,"percent_change":318,"volume":1381,"transactions":9,"vwap":1379},"2025-12-11",29.42,29.43,29.34,15600,{"date":1383,"open":1358,"high":1379,"low":1365,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-12-10",29.399,0.089,0.3,16600,{"date":1389,"open":1116,"high":1390,"low":1358,"close":1358,"change":220,"percent_change":700,"volume":1391,"transactions":9,"vwap":1358},"2025-12-09",29.35,28300,{"date":1393,"open":1086,"high":1086,"low":1394,"close":1395,"change":912,"percent_change":438,"volume":1396,"transactions":9,"vwap":1395},"2025-12-08",29.28,29.33,27400,{"date":1398,"open":1378,"high":1184,"low":1395,"close":1123,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1123},"2025-12-05",0.068,0.23,29900,{"date":1403,"open":1139,"high":1358,"low":1081,"close":1404,"change":699,"percent_change":466,"volume":708,"transactions":9,"vwap":1404},"2025-12-04",29.302,{"date":1406,"open":1081,"high":1319,"low":1407,"close":1408,"change":841,"percent_change":742,"volume":1409,"transactions":9,"vwap":1408},"2025-12-03",29.274,29.325,21000,{"date":1411,"open":1412,"high":1081,"low":1413,"close":1414,"change":1415,"percent_change":220,"volume":1416,"transactions":9,"vwap":1414},"2025-12-02",29.255,29.23,29.275,-0.005,13700,{"date":1418,"open":1419,"high":1390,"low":1420,"close":1394,"change":1021,"percent_change":275,"volume":1421,"transactions":9,"vwap":1394},"2025-12-01",29.25,29.175,231700,{"date":1423,"open":1224,"high":1224,"low":1424,"close":1425,"change":1196,"percent_change":245,"volume":650,"transactions":9,"vwap":1425},"2025-11-28",29.24,29.262,{"date":1427,"open":1101,"high":1428,"low":1067,"close":1429,"change":1430,"percent_change":76,"volume":1431,"transactions":9,"vwap":1429},"2025-11-26",29.272,29.26,0.041,21100,{"date":1433,"open":1434,"high":1424,"low":1057,"close":1435,"change":1436,"percent_change":1302,"volume":726,"transactions":9,"vwap":1435},"2025-11-25",29.12,29.219,0.119,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":719,"transactions":9,"vwap":1440},"2025-11-24",28.97,29.1,0.358,1.25,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1089,"transactions":9,"vwap":1446},"2025-11-21",28.84,28.742,0.262,0.92,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-11-20",29.07,29.08,28.47,28.48,-0.31,-1.08,28900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":275,"percent_change":236,"volume":1464,"transactions":9,"vwap":1463},"2025-11-19",28.87,28.89,28.76,28.79,42600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1142,"volume":1471,"transactions":9,"vwap":1469},"2025-11-18",28.782,28.8,28.73,-0.128,16900,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":736,"transactions":9,"vwap":1475},"2025-11-17",28.78,28.858,-0.106,-0.37,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":581,"volume":448,"transactions":9,"vwap":1480},"2025-11-14",28.964,0.027,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":719,"transactions":9,"vwap":1484},"2025-11-13",28.937,-0.167,-0.57,{"date":1488,"open":1440,"high":1434,"low":1489,"close":1490,"change":1491,"percent_change":448,"volume":779,"transactions":9,"vwap":1490},"2025-11-12",29.080999,29.104,0.001,{"date":1493,"open":1494,"high":1495,"low":1077,"close":1495,"change":1430,"percent_change":76,"volume":1008,"transactions":9,"vwap":1495},"2025-11-11",29.049999,29.103,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1361,"transactions":9,"vwap":1499},"2025-11-10",29.02,29.062,28.98,0.179,0.62,{"date":1504,"open":1505,"high":1506,"low":1039,"close":1506,"change":1507,"percent_change":581,"volume":1508,"transactions":9,"vwap":1506},"2025-11-07",28.77,28.883,0.025,17600,{"date":1510,"open":1511,"high":1511,"low":1475,"close":1475,"change":1512,"percent_change":568,"volume":819,"transactions":9,"vwap":1475},"2025-11-06",28.86,-0.129,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1400,"volume":448,"transactions":9,"vwap":1515},"2025-11-05",28.987,0.067,{"date":1518,"open":1073,"high":1073,"low":1073,"close":1073,"change":1519,"percent_change":1520,"volume":719,"transactions":9,"vwap":1073},"2025-11-04",-0.096,-0.33,{"date":1522,"open":1500,"high":1494,"low":1500,"close":1523,"change":398,"percent_change":312,"volume":1299,"transactions":9,"vwap":1523},"2025-11-03",29.016001,{"date":1525,"open":1500,"high":1051,"low":1526,"close":1527,"change":1528,"percent_change":742,"volume":1529,"transactions":9,"vwap":1527},"2025-10-31",28.93,28.986,0.048,3300,{"date":1531,"open":1439,"high":1032,"low":1532,"close":1532,"change":947,"percent_change":638,"volume":1533,"transactions":9,"vwap":1532},"2025-10-30",28.938,39900,{"date":1535,"open":1032,"high":1032,"low":1500,"close":613,"change":1536,"percent_change":912,"volume":1537,"transactions":9,"vwap":613},"2025-10-29",-0.012,54100,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1196,"percent_change":245,"volume":719,"transactions":9,"vwap":1540},"2025-10-28",29.011999,{"date":1542,"open":1498,"high":1498,"low":1032,"close":1032,"change":1543,"percent_change":356,"volume":802,"transactions":9,"vwap":1032},"2025-10-27",0.091,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":582,"volume":719,"transactions":9,"vwap":1546},"2025-10-24",28.919,0.083,{"date":1549,"open":1039,"high":1550,"low":1039,"close":1550,"change":1551,"percent_change":993,"volume":987,"transactions":9,"vwap":1550},"2025-10-23",28.836,0.096,{"date":1553,"open":1474,"high":1474,"low":1554,"close":1554,"change":466,"percent_change":372,"volume":1555,"transactions":9,"vwap":1554},"2025-10-22",28.74,6100,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1021,"percent_change":275,"volume":825,"transactions":9,"vwap":1559},"2025-10-21",28.81,28.82,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":153,"volume":819,"transactions":9,"vwap":1563},"2025-10-20",28.807,28.802,0.157,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":318,"percent_change":718,"volume":719,"transactions":9,"vwap":1567},"2025-10-17",28.645,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1520,"volume":779,"transactions":9,"vwap":1571},"2025-10-16",28.559,28.535,-0.095,{"date":1574,"open":1039,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":460,"volume":1187,"transactions":9,"vwap":1576},"2025-10-15",28.71,28.63,0.035,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":713,"percent_change":1583,"volume":1295,"transactions":9,"vwap":1582},"2025-10-14",28.548,28.67,28.595,-0.1,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":448,"transactions":9,"vwap":1586},"2025-10-13",28.625,0.238,0.84,{"date":1590,"open":1041,"high":1041,"low":20,"close":20,"change":1591,"percent_change":1592,"volume":1064,"transactions":9,"vwap":20},"2025-10-10",-0.331,-1.15,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":935,"volume":448,"transactions":9,"vwap":1595},"2025-10-09",28.718,-0.027,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1014,"percent_change":101,"volume":448,"transactions":9,"vwap":1599},"2025-10-08",28.745,{"date":1601,"open":1575,"high":1575,"low":1602,"close":1603,"change":1604,"percent_change":341,"volume":802,"transactions":9,"vwap":1603},"2025-10-07",28.673,28.676,-0.047,{"date":1606,"open":1575,"high":1607,"low":1575,"close":1607,"change":1608,"percent_change":547,"volume":679,"transactions":9,"vwap":1607},"2025-10-06",28.723,0.043,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":840,"percent_change":275,"volume":802,"transactions":9,"vwap":1612},"2025-10-03",28.61,28.68,{"date":1614,"open":1581,"high":1581,"low":1615,"close":1616,"change":692,"percent_change":-6,"volume":1292,"transactions":9,"vwap":1616},"2025-10-02",28.66,28.664,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":312,"volume":1164,"transactions":9,"vwap":1620},"2025-10-01",28.62,28.665,0.029,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":618,"volume":679,"transactions":9,"vwap":1625},"2025-09-30",28.56,28.636,0.052,{"date":1628,"open":1624,"high":1629,"low":1624,"close":1629,"change":1577,"percent_change":460,"volume":1158,"transactions":9,"vwap":1629},"2025-09-29",28.584,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1547,"percent_change":582,"volume":708,"transactions":9,"vwap":1633},"2025-09-26",28.49,28.549,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1209,"percent_change":594,"volume":819,"transactions":9,"vwap":1637},"2025-09-25",28.46,28.466,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":986,"percent_change":349,"volume":802,"transactions":9,"vwap":1642},"2025-09-24",28.54,28.5,28.51,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1181,"percent_change":638,"volume":448,"transactions":9,"vwap":1645},"2025-09-23",28.526,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":795,"percent_change":185,"volume":719,"transactions":9,"vwap":1648},"2025-09-22",28.585,{"date":1650,"open":1642,"high":1633,"low":1642,"close":1633,"change":1651,"percent_change":1652,"volume":819,"transactions":9,"vwap":1633},"2025-09-19",0.057,0.2,{"date":1654,"open":1642,"high":1642,"low":1655,"close":1655,"change":1265,"percent_change":236,"volume":1064,"transactions":9,"vwap":1655},"2025-09-18",28.492,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":865,"percent_change":713,"volume":894,"transactions":9,"vwap":1661},"2025-09-17",28.42,28.44,28.4,28.431,{"date":1663,"open":1659,"high":1659,"low":1664,"close":1664,"change":692,"percent_change":-6,"volume":1064,"transactions":9,"vwap":1664},"2025-09-16",28.439,{"date":1666,"open":1453,"high":1454,"low":1658,"close":1659,"change":824,"percent_change":318,"volume":1667,"transactions":9,"vwap":1659},"2025-09-15",8600,{"date":1669,"open":1660,"high":1670,"low":1671,"close":1672,"change":859,"percent_change":204,"volume":1673,"transactions":9,"vwap":1672},"2025-09-12",28.43,28.38,28.408,8700,{"date":1675,"open":1676,"high":1677,"low":1671,"close":1677,"change":1678,"percent_change":1177,"volume":1679,"transactions":9,"vwap":1677},"2025-09-11",28.395,28.403,0.102,10100,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1430,"percent_change":547,"volume":936,"transactions":9,"vwap":1684},"2025-09-10",28.317,28.25,28.301,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":268,"volume":1691,"transactions":9,"vwap":1688},"2025-09-09",28.22,28.26,28.215,0.046,4800,{"date":1693,"open":1694,"high":1689,"low":1695,"close":1696,"change":853,"percent_change":268,"volume":1691,"transactions":9,"vwap":1696},"2025-09-08",28.2,28.19,28.214,{"date":1698,"open":1683,"high":1683,"low":1699,"close":1699,"change":1700,"percent_change":294,"volume":819,"transactions":9,"vwap":1699},"2025-09-05",28.169,-0.038,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":121,"volume":1706,"transactions":9,"vwap":1704},"2025-09-04",28.11,28.207,0.132,3200,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":886,"volume":1712,"transactions":9,"vwap":1710},"2025-09-03",28.059999,28.075001,0.077,15100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1455,"volume":1719,"transactions":9,"vwap":1716},"2025-09-02",27.95,27.998,27.87,-0.088,30600,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1520,"volume":802,"transactions":9,"vwap":1724},"2025-08-29",28.1,28.084999,28.086,-0.094,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1528,"percent_change":742,"volume":779,"transactions":9,"vwap":1729},"2025-08-28",28.16,28.18,{"date":1731,"open":1703,"high":1732,"low":1703,"close":1732,"change":1733,"percent_change":582,"volume":1734,"transactions":9,"vwap":1732},"2025-08-27",28.132,0.082,6700,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":841,"volume":1741,"transactions":9,"vwap":1739},"2025-08-26",28.040001,28.07,28.049999,0.013,62200,{"date":1743,"open":1722,"high":1722,"low":1744,"close":1744,"change":349,"percent_change":638,"volume":957,"transactions":9,"vwap":1744},"2025-08-25",28.037001,{"date":1746,"open":1703,"high":1703,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":634,"transactions":9,"vwap":1747},"2025-08-22",28.097,0.248,0.89,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1157,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-08-21",27.88,27.91,27.82,27.849,-0.27,77500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":644,"percent_change":935,"volume":1089,"transactions":9,"vwap":1761},"2025-08-20",27.83,27.924,27.79,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1519,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-08-19",28.059,27.944,27.948,-0.34,7800,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":841,"volume":1064,"transactions":9,"vwap":1773},"2025-08-18",28.030001,28.044001,0.014,{"date":1776,"open":1777,"high":1737,"low":1777,"close":1772,"change":1604,"percent_change":106,"volume":687,"transactions":9,"vwap":1772},"2025-08-15",28.01,{"date":1779,"open":1739,"high":1780,"low":1739,"close":1781,"change":790,"percent_change":398,"volume":1015,"transactions":9,"vwap":1781},"2025-08-14",28.08,28.077,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1651,"percent_change":1652,"volume":448,"transactions":9,"vwap":1784},"2025-08-13",28.068001,{"date":1786,"open":1715,"high":1787,"low":1715,"close":1787,"change":749,"percent_change":1788,"volume":957,"transactions":9,"vwap":1787},"2025-08-12",28.011,0.63,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":952,"percent_change":438,"volume":969,"transactions":9,"vwap":1793},"2025-08-11",27.89,27.9,27.836,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":131,"volume":448,"transactions":9,"vwap":1796},"2025-08-08",27.875,0.129,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":874,"percent_change":334,"volume":802,"transactions":9,"vwap":1802},"2025-08-07",27.761,27.7,27.746,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1351,"percent_change":53,"volume":743,"transactions":9,"vwap":1807},"2025-08-06",27.74,27.789,27.78,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":708,"transactions":9,"vwap":1811},"2025-08-05",27.68,27.655,-0.071,-0.26,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":1820,"volume":1769,"transactions":9,"vwap":1817},"2025-08-04",27.72,27.726,27.69,0.214,0.78,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":842,"transactions":9,"vwap":1824},"2025-08-01",27.51,27.512,-0.229,-0.83,{"date":1828,"open":1791,"high":1791,"low":1829,"close":1829,"change":1830,"percent_change":1151,"volume":894,"transactions":9,"vwap":1829},"2025-07-31",27.741,-0.056,{"date":1832,"open":1754,"high":1754,"low":1762,"close":1833,"change":1700,"percent_change":438,"volume":634,"transactions":9,"vwap":1833},"2025-07-30",27.797,{"date":1835,"open":1752,"high":1752,"low":1836,"close":1836,"change":986,"percent_change":349,"volume":634,"transactions":9,"vwap":1836},"2025-07-29",27.835,{"date":1838,"open":1839,"high":1717,"low":1840,"close":1840,"change":692,"percent_change":-6,"volume":1292,"transactions":9,"vwap":1840},"2025-07-28",27.86,27.851,{"date":1842,"open":1717,"high":1717,"low":1843,"close":1843,"change":813,"percent_change":618,"volume":719,"transactions":9,"vwap":1843},"2025-07-25",27.852,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1608,"percent_change":547,"volume":1064,"transactions":9,"vwap":1847},"2025-07-24",27.781,27.803,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1551,"percent_change":319,"volume":736,"transactions":9,"vwap":1851},"2025-07-23",27.65,27.76,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1481,"percent_change":312,"volume":170,"transactions":9,"vwap":1855},"2025-07-22",27.624,27.664,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":769,"percent_change":547,"volume":719,"transactions":9,"vwap":1859},"2025-07-21",27.67,27.637,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1415,"percent_change":220,"volume":1089,"transactions":9,"vwap":1864},"2025-07-18",27.58,27.64,27.595,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":319,"volume":1870,"transactions":9,"vwap":1868},"2025-07-17",27.556,27.6,0.095,3700,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":76,"volume":751,"transactions":9,"vwap":1874},"2025-07-16",27.46,27.505,0.039,{"date":1877,"open":1878,"high":1874,"low":1873,"close":1879,"change":437,"percent_change":341,"volume":1880,"transactions":9,"vwap":1879},"2025-07-15",27.48,27.466,14300,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":581,"volume":448,"transactions":9,"vwap":1883},"2025-07-14",27.511,0.024,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1700,"percent_change":438,"volume":1015,"transactions":9,"vwap":1888},"2025-07-11",27.43,27.487,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":146,"percent_change":547,"volume":1064,"transactions":9,"vwap":1892},"2025-07-10",27.57,27.525,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":16,"percent_change":582,"volume":448,"transactions":9,"vwap":1895},"2025-07-09",27.485,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1491,"percent_change":448,"volume":719,"transactions":9,"vwap":1898},"2025-07-08",27.405,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1360,"volume":1905,"transactions":9,"vwap":1903},"2025-07-07",27.425,27.38,27.404,-0.105,7300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":813,"percent_change":618,"volume":1911,"transactions":9,"vwap":1910},"2025-07-03",27.53,27.59,27.509,9800,{"date":1913,"open":1914,"high":1873,"low":1915,"close":1873,"change":1239,"percent_change":101,"volume":1916,"transactions":9,"vwap":1873},"2025-07-02",27.44,27.4,211700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":763,"percent_change":935,"volume":1332,"transactions":9,"vwap":1922},"2025-07-01",27.39,27.42,27.34,27.394,{"date":1924,"open":1925,"high":1920,"low":1921,"close":1920,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1920},"2025-06-30",27.35,0.103,0.38,11600,{"date":1930,"open":1931,"high":1925,"low":1932,"close":1933,"change":1733,"percent_change":1386,"volume":1934,"transactions":9,"vwap":1933},"2025-06-27",27.262,27.24,27.317,12000,{"date":1936,"open":1937,"high":1932,"low":1937,"close":1938,"change":1939,"percent_change":53,"volume":1940,"transactions":9,"vwap":1938},"2025-06-26",27.15,27.235,0.122,29200,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":448,"percent_change":448,"volume":802,"transactions":9,"vwap":1944},"2025-06-25",27.2,27.113,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1944,"change":1950,"percent_change":633,"volume":1951,"transactions":9,"vwap":1944},"2025-06-24",27.09,27.13,27.08,0.163,7000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":76,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-06-23",26.88,26.95,26.87,0.52,4000,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":334,"volume":448,"transactions":9,"vwap":1961},"2025-06-20",26.81,-0.033,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":262,"volume":779,"transactions":9,"vwap":1966},"2025-06-18",26.89,26.843,-0.014,{"date":1969,"open":1970,"high":1955,"low":1971,"close":1972,"change":1583,"percent_change":1477,"volume":784,"transactions":9,"vwap":1972},"2025-06-17",26.906,26.84,26.857,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":779,"transactions":9,"vwap":1978},"2025-06-16",26.96,27,26.94,26.957,0.133,0.5,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":719,"transactions":9,"vwap":1983},"2025-06-13",26.824,-0.157,-0.58,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1528,"percent_change":618,"volume":736,"transactions":9,"vwap":1989},"2025-06-12",26.9,26.981,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1962,"percent_change":334,"volume":650,"transactions":9,"vwap":1994},"2025-06-11",27.030001,27.040001,26.933,{"date":1996,"open":1975,"high":1997,"low":1975,"close":1997,"change":1690,"percent_change":742,"volume":819,"transactions":9,"vwap":1997},"2025-06-10",26.966,{"date":1999,"open":1977,"high":1955,"low":2000,"close":2000,"change":1021,"percent_change":922,"volume":634,"transactions":9,"vwap":2000},"2025-06-09",26.92,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":90,"volume":719,"transactions":9,"vwap":2003},"2025-06-06",26.902,0.137,{"date":2006,"open":2007,"high":1965,"low":2008,"close":2008,"change":302,"percent_change":638,"volume":1108,"transactions":9,"vwap":2008},"2025-06-05",26.83,26.765,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":245,"percent_change":146,"volume":736,"transactions":9,"vwap":2012},"2025-06-04",26.86,26.82,{"date":2014,"open":2007,"high":1971,"low":1961,"close":1961,"change":841,"percent_change":276,"volume":1292,"transactions":9,"vwap":1961},"2025-06-03",{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":993,"volume":708,"transactions":9,"vwap":2018},"2025-06-02",26.67,26.76,0.087,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":962,"percent_change":275,"volume":819,"transactions":9,"vwap":2023},"2025-05-30",26.605,26.673,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":1651,"percent_change":236,"volume":736,"transactions":9,"vwap":2027},"2025-05-29",26.62,26.656,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":1813,"volume":1064,"transactions":9,"vwap":2031},"2025-05-28",26.65,26.599,-0.069,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":894,"transactions":9,"vwap":2037},"2025-05-27",26.69,26.7,26.668,0.257,0.97,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":2046,"volume":736,"transactions":9,"vwap":2044},"2025-05-23",26.37,26.42,26.411,-0.078,-0.29,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":699,"percent_change":935,"volume":1870,"transactions":9,"vwap":2052},"2025-05-22",26.49,26.515,26.46,26.489,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1299,"transactions":9,"vwap":2057},"2025-05-21",26.73,26.47,26.512,-0.204,-0.76,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":874,"percent_change":294,"volume":1108,"transactions":9,"vwap":2064},"2025-05-20",26.735,26.704,26.716,{"date":2066,"open":2055,"high":2018,"low":2055,"close":2067,"change":962,"percent_change":275,"volume":758,"transactions":9,"vwap":2067},"2025-05-19",26.75,{"date":2069,"open":2030,"high":2070,"low":2030,"close":2071,"change":312,"percent_change":1927,"volume":645,"transactions":9,"vwap":2071},"2025-05-16",26.79,26.733,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1088,"percent_change":618,"volume":719,"transactions":9,"vwap":2075},"2025-05-15",26.61,26.633,{"date":2077,"open":2022,"high":2074,"low":2078,"close":2078,"change":1604,"percent_change":893,"volume":1008,"transactions":9,"vwap":2078},"2025-05-14",26.586,{"date":2080,"open":2026,"high":2030,"low":2026,"close":2075,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2075},"2025-05-13",0.173,0.65,16700,{"date":2085,"open":2086,"high":2051,"low":2086,"close":2051,"change":2087,"percent_change":2088,"volume":1292,"transactions":9,"vwap":2051},"2025-05-12",26.401,0.362,1.39,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":783,"percent_change":341,"volume":719,"transactions":9,"vwap":2092},"2025-05-09",26.1,26.098,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":829,"percent_change":1302,"volume":1164,"transactions":9,"vwap":2096},"2025-05-08",26.13,26.14,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1608,"percent_change":742,"volume":2103,"transactions":9,"vwap":2102},"2025-05-07",26.01,26.09,25.958,26.033001,5700,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":700,"percent_change":1756,"volume":1015,"transactions":9,"vwap":2108},"2025-05-06",26.030001,25.96,25.99,{"date":2110,"open":2111,"high":2095,"low":2112,"close":2112,"change":302,"percent_change":638,"volume":1064,"transactions":9,"vwap":2112},"2025-05-05",26.08,26.059999,{"date":2114,"open":2115,"high":2096,"low":2115,"close":2116,"change":1146,"percent_change":1502,"volume":819,"transactions":9,"vwap":2116},"2025-05-02",26.11,26.115,{"date":2118,"open":2108,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":17,"volume":1064,"transactions":9,"vwap":2120},"2025-05-01",26.040001,25.953,0.065,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":581,"volume":1292,"transactions":9,"vwap":2125},"2025-04-30",25.71,25.888,0.023,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":547,"volume":170,"transactions":9,"vwap":2131},"2025-04-29",25.87,25.91,25.865,0.038,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1191,"percent_change":185,"volume":708,"transactions":9,"vwap":2138},"2025-04-28",25.79,25.84,25.72,25.827,{"date":2140,"open":2124,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":886,"volume":1286,"transactions":9,"vwap":2143},"2025-04-25",25.81,25.701,25.794,0.072,{"date":176,"open":172,"high":2146,"low":172,"close":2147,"change":769,"percent_change":268,"volume":701,"transactions":9,"vwap":2147},25.78,25.722]