[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBJL":3,"homepage-market-summary":25,"stock-historical-PBJL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBJL","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 - July","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},32.16,32.15,32.17,32.14,32.04,0.12,0.37,14209,29.182,14349.498161222222,99.7,605,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},26.094999,11932,4355073.536628,23.24,"2025-04-24",[179,182,191,201,212,221,232,241,251,260,269,277,286,294,303,313,324,335,342,349,356,364,374,381,389,398,405,413,419,424,434,438,445,454,461,469,477,485,492,500,507,514,519,525,533,543,553,562,572,581,590,598,607,616,626,636,642,650,658,666,676,683,690,693,696,700,705,710,713,718,724,728,733,738,742,745,750,753,756,761,766,773,778,783,787,792,795,801,804,807,811,817,822,825,830,836,841,846,851,857,860,864,870,875,878,884,889,895,900,905,913,918,925,930,936,944,950,956,961,966,973,980,987,993,999,1004,1012,1017,1024,1030,1037,1045,1051,1055,1060,1067,1074,1078,1083,1089,1094,1100,1107,1113,1119,1125,1130,1133,1138,1145,1152,1157,1163,1169,1175,1180,1186,1190,1194,1200,1203,1206,1211,1216,1219,1224,1229,1234,1240,1245,1248,1253,1258,1262,1267,1271,1274,1278,1283,1288,1293,1295,1299,1301,1303,1306,1310,1314,1316,1319,1322,1325,1329,1334,1336,1338,1341,1345,1350,1356,1363,1370,1376,1378,1382,1385,1389,1393,1398,1401,1404,1408,1411,1418,1423,1428,1434,1440,1446,1452,1457,1462,1465,1470,1476,1480,1484,1490,1494,1500,1505,1509,1512,1517,1521,1527,1531,1535,1539,1541,1545,1549,1554,1559,1564,1569,1574,1579,1584,1590,1593,1596,1599,1601,1605,1610,1613,1616,1619,1622,1626,1629,1632,1636,1641,1645,1649,1652,1655,1659,1664,1669,1675,1680,1684,1689,1694,1697,1702,1706,1709,1712,1716,1724,1727,1733,1739,1743,1746,1750,1754,1757,1761,1765,1769,1772,1777,1781,1785,1788,1792,1796,1800,1804,1809,1816,1820,1826,1831,1836,1840,1844,1848,1852,1855,1862,1870,1874,1879,1884,1891,1896,1901,1907,1913,1919,1924,1929,1936,1942,1949,1955,1958,1962,1965,1970,1975,1979,1984,1988,1994,1997,2001,2007,2013,2018,2023,2027,2032,2036,2040,2043,2047,2052,2056,2060,2063,2067,2072,2077,2082,2085,2088,2091,2094],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},42,32.1469,{"date":183,"open":17,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",32.08,32.02,0.0603,0.19,7922.4765,53,32.0557,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",32.01,31.97,31.9797,0.0897,0.28,5407.4765,50,31.9911,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",31.879,31.9099,31.81,31.89,0.03,0.09,13526.4765,81,31.8256,{"date":213,"open":214,"high":194,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",31.88,31.86,-0.0107,-0.03,4474.4765,44,31.9247,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",31.8995,31.9,31.8196,31.8707,0.0009,0,14056.2231,94,31.8768,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",31.93,31.8698,-0.1089,-0.34,12545.2231,68,31.8916,{"date":242,"open":234,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",31.98,31.915,31.9787,0.0816,0.26,3227.2231,38,31.9504,{"date":252,"open":206,"high":253,"low":215,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",31.92,31.8971,0.0021,0.01,6120.2231,78,31.8889,{"date":261,"open":262,"high":262,"low":206,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",31.96,31.895,-0.098,-0.31,6698.2231,54,31.9127,{"date":270,"open":17,"high":17,"low":194,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",31.993,0.0173,0.05,6395.2231,66,31.9988,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",31.87,31.9757,0.1913,0.6,3157.2231,56,31.932,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":77,"volume":292,"transactions":189,"vwap":293},"2026-09-18",31.74,31.7844,31.72,0.0444,5117.2231,31.75,{"date":295,"open":296,"high":297,"low":298,"close":288,"change":299,"percent_change":54,"volume":300,"transactions":301,"vwap":302},"2026-09-17",31.76,31.79,31.73,0.143,23535.2231,88,31.7544,{"date":304,"open":305,"high":293,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",31.69,31.56,31.597,-0.0691,-0.22,7089.2231,37,31.6799,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",31.68,31.6899,31.65,31.6661,-0.0779,-0.25,5052.2231,45,31.6775,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",31.71,31.77,31.7,31.744,0.024,0.08,19697.2231,62,31.7317,{"date":336,"open":337,"high":338,"low":290,"close":290,"change":339,"percent_change":84,"volume":340,"transactions":275,"vwap":341},"2026-09-11",31.805,31.83,0.07,13454.2231,31.7921,{"date":343,"open":317,"high":326,"low":317,"close":317,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",-0.13,-0.41,13813.4231,57,31.6727,{"date":350,"open":351,"high":297,"low":290,"close":351,"change":352,"percent_change":344,"volume":353,"transactions":354,"vwap":355},"2026-09-09",31.78,-0.0401,12441.2231,70,31.768,{"date":357,"open":338,"high":215,"low":358,"close":359,"change":360,"percent_change":309,"volume":361,"transactions":362,"vwap":363},"2026-09-08",31.8041,31.8201,-0.0716,9407.2231,40,31.8428,{"date":365,"open":206,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",31.94,31.885,31.8917,-0.0683,-0.21,5996.2231,29,31.8939,{"date":375,"open":234,"high":243,"low":376,"close":262,"change":77,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",31.9299,0.44,34092.2231,116,31.961,{"date":382,"open":327,"high":383,"low":327,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",31.82,0.1144,0.36,4297.2231,47,31.7987,{"date":390,"open":328,"high":290,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",31.6921,31.7056,-0.1039,-0.33,3896.2231,28,31.7099,{"date":399,"open":297,"high":205,"low":297,"close":400,"change":401,"percent_change":207,"volume":402,"transactions":403,"vwap":404},"2026-08-31",31.8095,0.0095,11017.2231,32,31.794,{"date":406,"open":215,"high":407,"low":408,"close":408,"change":409,"percent_change":320,"volume":410,"transactions":411,"vwap":412},"2026-08-28",31.9199,31.8,-0.08,11244.2231,63,31.8675,{"date":414,"open":279,"high":224,"low":215,"close":214,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":231},"2026-08-27",0.1,0.31,9191.2231,96,{"date":420,"open":327,"high":383,"low":296,"close":351,"change":421,"percent_change":207,"volume":422,"transactions":258,"vwap":423},"2026-08-26",0.0098,11510.2231,31.8028,{"date":425,"open":426,"high":351,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",31.769,31.7351,31.7702,0.0202,0.06,6449.2231,77,31.7652,{"date":435,"open":290,"high":293,"low":290,"close":293,"change":207,"percent_change":208,"volume":436,"transactions":249,"vwap":437},"2026-08-24",5519.2231,31.7315,{"date":439,"open":440,"high":441,"low":290,"close":290,"change":273,"percent_change":442,"volume":443,"transactions":301,"vwap":444},"2026-08-21",31.735,31.785,0.16,24267.160128,31.7565,{"date":446,"open":293,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",31.755,31.67,-0.1209,-0.38,7885.2231,31,31.719,{"date":455,"open":383,"high":338,"low":327,"close":456,"change":457,"percent_change":415,"volume":458,"transactions":459,"vwap":460},"2026-08-19",31.7909,0.0329,12372.2231,91,31.7984,{"date":462,"open":463,"high":297,"low":288,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":327},"2026-08-18",31.789,31.758,-0.0718,-0.23,13161.2231,72,{"date":470,"open":279,"high":206,"low":205,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",31.8298,-0.0478,-0.15,20212.2231,100,31.8461,{"date":478,"open":224,"high":224,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":311,"vwap":484},"2026-08-14",31.85,31.8776,-0.0324,-0.1,2506.2231,31.8638,{"date":486,"open":206,"high":487,"low":479,"close":487,"change":488,"percent_change":416,"volume":489,"transactions":490,"vwap":491},"2026-08-13",31.91,0.0986,29868.2231,36,31.8631,{"date":493,"open":205,"high":479,"low":408,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",31.8114,0.0364,0.11,8335.2231,52,31.8246,{"date":501,"open":205,"high":338,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":396,"vwap":506},"2026-08-11",31.775,-0.02,-0.06,2217.2231,31.8079,{"date":508,"open":205,"high":479,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":199,"vwap":513},"2026-08-10",31.795,-0.035,-0.11,10574.2231,31.8124,{"date":515,"open":215,"high":215,"low":327,"close":338,"change":339,"percent_change":84,"volume":516,"transactions":517,"vwap":518},"2026-08-07",12490.2231,76,31.8091,{"date":520,"open":327,"high":297,"low":290,"close":296,"change":521,"percent_change":217,"volume":522,"transactions":523,"vwap":524},"2026-08-06",-0.0102,10166.2231,128,31.7553,{"date":526,"open":205,"high":383,"low":527,"close":428,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",31.7401,0.0068,0.02,3498.2231,34,31.7922,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",31.63,31.7764,31.7634,0.2184,0.69,26043.2231,55,31.7335,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",31.5,31.58,31.545,0.235,0.75,23217.2231,111,31.549,{"date":554,"open":555,"high":556,"low":557,"close":555,"change":558,"percent_change":331,"volume":559,"transactions":560,"vwap":561},"2026-07-31",31.31,31.42,31.23,0.0248,59430.2231,159,31.3672,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":333,"vwap":571},"2026-07-30",31.2,31.295,31.17,31.2852,0.2852,0.92,10599.2231,31.2511,{"date":573,"open":574,"high":575,"low":452,"close":452,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",31.27,31.28,-0.26,-0.83,17917.2231,71,31.1866,{"date":582,"open":583,"high":584,"low":566,"close":585,"change":586,"percent_change":496,"volume":587,"transactions":588,"vwap":589},"2026-07-28",31.19,31.32,31.26,0.035,19295.2231,109,31.2686,{"date":591,"open":585,"high":585,"low":592,"close":593,"change":594,"percent_change":208,"volume":595,"transactions":596,"vwap":597},"2026-07-27",31.18,31.225,0.0285,16475.2231,74,31.2213,{"date":599,"open":600,"high":585,"low":601,"close":602,"change":603,"percent_change":77,"volume":604,"transactions":605,"vwap":606},"2026-07-24",31.22,31.16,31.1965,0.0433,29653.2231,122,31.2094,{"date":608,"open":609,"high":600,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":230,"vwap":615},"2026-07-23",31.21,31.11,31.1532,-0.1468,-0.47,42963.2231,31.1611,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",31.3104,31.39,31.3,-0.0516,-0.16,10543.2231,39,31.3372,{"date":627,"open":620,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",31.37,31.29,31.3516,0.1016,0.33,8113.2231,25,31.3153,{"date":637,"open":565,"high":584,"low":638,"close":638,"change":273,"percent_change":442,"volume":639,"transactions":640,"vwap":641},"2026-07-20",31.25,13519.2231,75,31.308,{"date":643,"open":644,"high":645,"low":564,"close":564,"change":646,"percent_change":647,"volume":648,"transactions":239,"vwap":649},"2026-07-17",31.35,31.38,-0.1797,-0.57,14712.2231,31.2568,{"date":651,"open":652,"high":653,"low":628,"close":654,"change":655,"percent_change":370,"volume":656,"transactions":531,"vwap":657},"2026-07-16",31.4224,31.46,31.3797,-0.0651,5788.2231,31.4028,{"date":659,"open":660,"high":653,"low":661,"close":662,"change":663,"percent_change":77,"volume":664,"transactions":189,"vwap":665},"2026-07-15",31.415,31.385,31.4448,0.0437,35234.2231,31.4467,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-14",31.355,31.4099,31.4011,0.0711,0.23,2008.2231,27,31.3925,{"date":677,"open":556,"high":556,"low":584,"close":678,"change":679,"percent_change":394,"volume":680,"transactions":681,"vwap":682},"2026-07-13",31.33,-0.104,13147.2231,48,31.3892,{"date":684,"open":556,"high":685,"low":619,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",31.45,31.434,0.084,0.27,8400,{"date":691,"open":678,"high":619,"low":678,"close":644,"change":430,"percent_change":187,"volume":692,"transactions":9,"vwap":644},"2026-07-09",61500,{"date":694,"open":638,"high":629,"low":592,"close":629,"change":503,"percent_change":504,"volume":695,"transactions":9,"vwap":629},"2026-07-08",10800,{"date":697,"open":698,"high":698,"low":555,"close":555,"change":339,"percent_change":84,"volume":699,"transactions":9,"vwap":555},"2026-07-07",31.34,23700,{"date":701,"open":678,"high":702,"low":703,"close":703,"change":217,"percent_change":482,"volume":704,"transactions":9,"vwap":703},"2026-07-06",31.4,31.24,44000,{"date":706,"open":609,"high":707,"low":566,"close":574,"change":708,"percent_change":217,"volume":709,"transactions":9,"vwap":574},"2026-07-02",31.36,-0.01,78800,{"date":711,"open":638,"high":698,"low":600,"close":575,"change":708,"percent_change":217,"volume":712,"transactions":9,"vwap":575},"2026-07-01",293900,{"date":714,"open":715,"high":555,"low":638,"close":629,"change":716,"percent_change":273,"volume":717,"transactions":9,"vwap":629},"2026-06-30",31.261,0.015,208600,{"date":719,"open":620,"high":620,"low":638,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-29",31.275,-0.015,-0.05,28200,{"date":725,"open":629,"high":629,"low":574,"close":629,"change":726,"percent_change":415,"volume":727,"transactions":9,"vwap":629},"2026-06-26",0.032,5100,{"date":729,"open":638,"high":574,"low":638,"close":730,"change":731,"percent_change":147,"volume":732,"transactions":9,"vwap":730},"2026-06-25",31.258,0.013,20700,{"date":734,"open":638,"high":575,"low":557,"close":735,"change":736,"percent_change":529,"volume":737,"transactions":9,"vwap":735},"2026-06-24",31.245,0.005,1900,{"date":739,"open":740,"high":574,"low":600,"close":703,"change":529,"percent_change":430,"volume":741,"transactions":9,"vwap":703},"2026-06-23",31.235,4200,{"date":743,"open":583,"high":574,"low":583,"close":600,"change":503,"percent_change":504,"volume":744,"transactions":9,"vwap":600},"2026-06-22",3700,{"date":746,"open":703,"high":747,"low":748,"close":703,"change":207,"percent_change":415,"volume":749,"transactions":9,"vwap":703},"2026-06-18",31.259,31.228,4800,{"date":751,"open":557,"high":557,"low":609,"close":609,"change":256,"percent_change":207,"volume":752,"transactions":9,"vwap":609},"2026-06-17",1700,{"date":754,"open":703,"high":703,"low":564,"close":564,"change":503,"percent_change":504,"volume":755,"transactions":9,"vwap":564},"2026-06-16",9500,{"date":757,"open":638,"high":638,"low":758,"close":600,"change":759,"percent_change":339,"volume":760,"transactions":9,"vwap":600},"2026-06-15",31.201,0.022,1300,{"date":762,"open":592,"high":564,"low":566,"close":763,"change":764,"percent_change":77,"volume":765,"transactions":9,"vwap":763},"2026-06-12",31.198,0.043,2000,{"date":767,"open":768,"high":601,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-11",31.1,31.155,0.057,0.18,4400,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":510,"percent_change":511,"volume":765,"transactions":9,"vwap":777},"2026-06-10",31.115,31.13,31.098,{"date":779,"open":610,"high":780,"low":781,"close":782,"change":731,"percent_change":147,"volume":741,"transactions":9,"vwap":782},"2026-06-09",31.15,31.059999,31.133,{"date":784,"open":566,"high":566,"low":785,"close":785,"change":786,"percent_change":503,"volume":749,"transactions":9,"vwap":785},"2026-06-08",31.12,-0.005,{"date":788,"open":583,"high":583,"low":785,"close":789,"change":790,"percent_change":370,"volume":791,"transactions":9,"vwap":789},"2026-06-05",31.125,-0.065,4600,{"date":793,"open":592,"high":583,"low":601,"close":583,"change":794,"percent_change":331,"volume":744,"transactions":9,"vwap":583},"2026-06-04",0.026,{"date":796,"open":566,"high":566,"low":797,"close":798,"change":799,"percent_change":147,"volume":800,"transactions":9,"vwap":798},"2026-06-03",31.152,31.164,0.014,8500,{"date":802,"open":592,"high":592,"low":780,"close":780,"change":217,"percent_change":482,"volume":803,"transactions":9,"vwap":780},"2026-06-02",10600,{"date":805,"open":566,"high":592,"low":601,"close":592,"change":586,"percent_change":496,"volume":806,"transactions":9,"vwap":592},"2026-06-01",19300,{"date":808,"open":601,"high":566,"low":785,"close":809,"change":256,"percent_change":207,"volume":810,"transactions":9,"vwap":809},"2026-05-29",31.145,15800,{"date":812,"open":813,"high":601,"low":814,"close":814,"change":815,"percent_change":147,"volume":816,"transactions":9,"vwap":814},"2026-05-28",31.14,31.135,0.011,3500,{"date":818,"open":610,"high":813,"low":768,"close":819,"change":820,"percent_change":-6,"volume":821,"transactions":9,"vwap":819},"2026-05-27",31.124,-0.001,2700,{"date":823,"open":776,"high":776,"low":768,"close":789,"change":207,"percent_change":415,"volume":824,"transactions":9,"vwap":789},"2026-05-26",22200,{"date":826,"open":610,"high":785,"low":827,"close":828,"change":207,"percent_change":415,"volume":829,"transactions":9,"vwap":828},"2026-05-22",31.084999,31.094999,8800,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":529,"percent_change":430,"volume":835,"transactions":9,"vwap":834},"2026-05-21",31.07,31.045,31.065001,3400,{"date":837,"open":838,"high":781,"low":838,"close":833,"change":147,"percent_change":839,"volume":840,"transactions":9,"vwap":833},"2026-05-20",31.040001,0.13,8700,{"date":842,"open":843,"high":838,"low":843,"close":844,"change":503,"percent_change":504,"volume":845,"transactions":9,"vwap":844},"2026-05-19",30.99,31.0049992,1200,{"date":847,"open":14,"high":14,"low":848,"close":849,"change":256,"percent_change":207,"volume":850,"transactions":9,"vwap":849},"2026-05-18",31.02,31.025,1500,{"date":852,"open":848,"high":848,"low":853,"close":854,"change":855,"percent_change":331,"volume":856,"transactions":9,"vwap":854},"2026-05-15",31.0060005,31.014999,0.025,700,{"date":858,"open":838,"high":781,"low":843,"close":843,"change":708,"percent_change":217,"volume":859,"transactions":9,"vwap":843},"2026-05-14",16500,{"date":861,"open":862,"high":848,"low":452,"close":452,"change":855,"percent_change":331,"volume":863,"transactions":9,"vwap":452},"2026-05-13",31.01,4500,{"date":865,"open":866,"high":843,"low":867,"close":868,"change":708,"percent_change":217,"volume":869,"transactions":9,"vwap":868},"2026-05-12",30.97,30.955,30.975,27000,{"date":871,"open":872,"high":848,"low":866,"close":873,"change":256,"percent_change":207,"volume":874,"transactions":9,"vwap":873},"2026-05-11",30.98,30.985,12000,{"date":876,"open":872,"high":872,"low":868,"close":868,"change":147,"percent_change":839,"volume":877,"transactions":9,"vwap":868},"2026-05-08",50700,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":228,"percent_change":228,"volume":883,"transactions":9,"vwap":882},"2026-05-07",30.96,30.9,30.935,11900,{"date":885,"open":886,"high":886,"low":887,"close":882,"change":888,"percent_change":771,"volume":744,"transactions":9,"vwap":882},"2026-05-06",30.95,30.91,0.055,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":442,"volume":749,"transactions":9,"vwap":893},"2026-05-05",30.89,30.86,30.88,0.048,{"date":896,"open":893,"high":893,"low":897,"close":897,"change":898,"percent_change":899,"volume":821,"transactions":9,"vwap":897},"2026-05-04",30.832,-0.023,-0.07,{"date":901,"open":893,"high":893,"low":902,"close":903,"change":721,"percent_change":722,"volume":904,"transactions":9,"vwap":903},"2026-05-01",30.84,30.855,10200,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-04-30",30.81,30.87,30.79,0.116,0.38,12400,{"date":914,"open":915,"high":909,"low":916,"close":916,"change":917,"percent_change":529,"volume":741,"transactions":9,"vwap":916},"2026-04-29",30.76,30.754,0.007,{"date":919,"open":920,"high":915,"low":921,"close":922,"change":923,"percent_change":511,"volume":924,"transactions":9,"vwap":922},"2026-04-28",30.75,30.74,30.747,-0.033,8200,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":147,"percent_change":839,"volume":929,"transactions":9,"vwap":928},"2026-04-27",30.73,30.78,5300,{"date":931,"open":932,"high":915,"low":932,"close":921,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":921},"2026-04-24",30.69,0.064,0.21,7600,{"date":937,"open":938,"high":932,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-23",30.67,30.64,30.676,-0.044,-0.14,7100,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":76,"volume":863,"transactions":9,"vwap":947},"2026-04-22",30.68,30.72,30.65,0.105,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":473,"volume":835,"transactions":9,"vwap":954},"2026-04-21",30.66,30.6,30.615,-0.045,{"date":957,"open":938,"high":938,"low":958,"close":952,"change":959,"percent_change":409,"volume":960,"transactions":9,"vwap":952},"2026-04-20",30.62,-0.025,3100,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":888,"percent_change":771,"volume":689,"transactions":9,"vwap":965},"2026-04-17",30.7,30.71,30.685,{"date":967,"open":953,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-04-16",30.63,30.59,0.045,0.15,6200,{"date":974,"open":975,"high":969,"low":976,"close":977,"change":978,"percent_change":187,"volume":979,"transactions":9,"vwap":977},"2026-04-15",30.58,30.54,30.585,0.058,7300,{"date":981,"open":982,"high":976,"low":983,"close":984,"change":985,"percent_change":416,"volume":986,"transactions":9,"vwap":984},"2026-04-14",30.505,30.5,30.527,0.093,4700,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":385,"volume":992,"transactions":9,"vwap":990},"2026-04-13",30.33,30.434,0.109,2100,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":228,"percent_change":228,"volume":998,"transactions":9,"vwap":997},"2026-04-10",30.345,30.31,30.325,6400,{"date":1000,"open":1001,"high":1002,"low":1001,"close":997,"change":687,"percent_change":197,"volume":1003,"transactions":9,"vwap":997},"2026-04-09",30.17,30.38,37000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":744,"transactions":9,"vwap":1009},"2026-04-08",30.222,30.26,30.197,30.241,0.331,1.11,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":820,"percent_change":-6,"volume":1016,"transactions":9,"vwap":1015},"2026-04-07",29.78,29.91,12600,{"date":1018,"open":1015,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":727,"transactions":9,"vwap":1021},"2026-04-06",29.94,29.895,29.911,0.052,0.17,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":586,"percent_change":18,"volume":1029,"transactions":9,"vwap":1028},"2026-04-02",29.64,29.88,29.859,19100,{"date":1031,"open":1032,"high":1033,"low":1014,"close":1034,"change":1035,"percent_change":385,"volume":1036,"transactions":9,"vwap":1034},"2026-04-01",29.79,29.9,29.824,0.108,14300,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-31",29.53,29.72,29.716,0.376,1.28,10400,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":722,"percent_change":107,"volume":1050,"transactions":9,"vwap":1049},"2026-03-30",29.46,29.27,29.34,5800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":370,"percent_change":167,"volume":998,"transactions":9,"vwap":1054},"2026-03-27",29.52,29.39,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":167,"volume":850,"transactions":9,"vwap":1058},"2026-03-26",29.73,29.6,-0.211,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":760,"transactions":9,"vwap":1064},"2026-03-25",29.87,29.81,29.811,0.086,0.29,{"date":1068,"open":1069,"high":1032,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-24",29.76,29.725,-0.055,-0.18,1800,{"date":1075,"open":1014,"high":1014,"low":1014,"close":1014,"change":1023,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1014},"2026-03-23",0.57,200,{"date":1079,"open":1057,"high":1057,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":850,"transactions":9,"vwap":1080},"2026-03-20",29.61,-0.192,-0.64,{"date":1084,"open":1014,"high":1063,"low":1085,"close":1086,"change":1087,"percent_change":217,"volume":1088,"transactions":9,"vwap":1086},"2026-03-19",29.74,29.802,-0.008,9600,{"date":1090,"open":1091,"high":1091,"low":1063,"close":1063,"change":1092,"percent_change":1093,"volume":737,"transactions":9,"vwap":1063},"2026-03-18",29.97,-0.166,-0.55,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":442,"volume":1099,"transactions":9,"vwap":1097},"2026-03-17",29.99,29.976,0.047,16700,{"date":1101,"open":1102,"high":1103,"low":1015,"close":1104,"change":1105,"percent_change":1076,"volume":1106,"transactions":9,"vwap":1104},"2026-03-16",29.922,29.95,29.929,0.169,1400,{"date":1108,"open":1109,"high":1109,"low":1069,"close":1069,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1069},"2026-03-13",29.96,-0.082,-0.27,800,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1050,"transactions":9,"vwap":1116},"2026-03-12",29.914,29.842,-0.168,-0.56,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1121,"change":256,"percent_change":207,"volume":1124,"transactions":9,"vwap":1121},"2026-03-11",30.01,30.030001,29.98,2300,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":217,"percent_change":482,"volume":992,"transactions":9,"vwap":1129},"2026-03-10",29.988,30.105,30,{"date":1131,"open":1032,"high":1122,"low":1014,"close":1122,"change":839,"percent_change":1132,"volume":741,"transactions":9,"vwap":1122},"2026-03-09",0.43,{"date":1134,"open":1135,"high":1123,"low":1033,"close":1033,"change":1136,"percent_change":1137,"volume":695,"transactions":9,"vwap":1033},"2026-03-06",29.92,-0.181,-0.6,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":370,"volume":1144,"transactions":9,"vwap":1142},"2026-03-05",30.15,30.040001,30.080999,-0.063,8100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":687,"percent_change":197,"volume":1151,"transactions":9,"vwap":1150},"2026-03-04",30.12,30.16,30.11,30.144,3600,{"date":1153,"open":1129,"high":1154,"low":1155,"close":1156,"change":482,"percent_change":394,"volume":972,"transactions":9,"vwap":1156},"2026-03-03",30.08,29.89,30.059999,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1148,"change":208,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1148},"2026-03-02",30.1,30.25,0.3,93400,{"date":1164,"open":1140,"high":1148,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-27",30.07,-0.12,-0.4,145100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":503,"percent_change":899,"volume":1174,"transactions":9,"vwap":1172},"2026-02-26",30.18,30.19,30.13,4000,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":339,"percent_change":672,"volume":835,"transactions":9,"vwap":1179},"2026-02-25",30.205,30.23,30.21,{"date":1181,"open":1173,"high":1182,"low":1183,"close":1184,"change":430,"percent_change":1185,"volume":741,"transactions":9,"vwap":1184},"2026-02-24",30.147,30.09,30.14,0.2,{"date":1187,"open":1171,"high":1171,"low":1156,"close":1154,"change":1188,"percent_change":576,"volume":1189,"transactions":9,"vwap":1154},"2026-02-23",-0.079,6600,{"date":1191,"open":1140,"high":1192,"low":1159,"close":1192,"change":1193,"percent_change":102,"volume":1174,"transactions":9,"vwap":1192},"2026-02-20",30.159,0.073,{"date":1195,"open":1149,"high":1149,"low":1196,"close":1197,"change":1198,"percent_change":1072,"volume":1199,"transactions":9,"vwap":1197},"2026-02-19",30.049999,30.086,-0.054,9000,{"date":1201,"open":1156,"high":1148,"low":1196,"close":1184,"change":208,"percent_change":1161,"volume":1202,"transactions":9,"vwap":1184},"2026-02-18",10100,{"date":1204,"open":1141,"high":1159,"low":1123,"close":1196,"change":731,"percent_change":147,"volume":1205,"transactions":9,"vwap":1196},"2026-02-17",11400,{"date":1207,"open":1208,"high":1148,"low":1091,"close":1209,"change":256,"percent_change":207,"volume":1210,"transactions":9,"vwap":1209},"2026-02-13",30.02,30.037001,7400,{"date":1212,"open":1148,"high":1179,"low":1213,"close":1213,"change":1214,"percent_change":68,"volume":1215,"transactions":9,"vwap":1213},"2026-02-12",30.027,-0.153,3200,{"date":1217,"open":1148,"high":1171,"low":1148,"close":1171,"change":1218,"percent_change":147,"volume":760,"transactions":9,"vwap":1171},"2026-02-11",0.012,{"date":1220,"open":1171,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":504,"volume":171,"transactions":9,"vwap":1222},"2026-02-10",30.2,30.168,-0.017,{"date":1225,"open":1147,"high":1226,"low":1147,"close":1227,"change":331,"percent_change":688,"volume":1228,"transactions":9,"vwap":1227},"2026-02-09",30.22,30.185,5400,{"date":1230,"open":1231,"high":1173,"low":1231,"close":1128,"change":1232,"percent_change":47,"volume":1233,"transactions":9,"vwap":1128},"2026-02-06",30.068001,0.146,25900,{"date":1235,"open":1121,"high":1141,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-05",29.959,-0.091,-0.3,8300,{"date":1241,"open":1242,"high":1242,"low":1196,"close":1196,"change":504,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1196},"2026-02-04",30.133,-0.2,6900,{"date":1246,"open":1171,"high":1171,"low":1159,"close":1149,"change":722,"percent_change":107,"volume":1247,"transactions":9,"vwap":1149},"2026-02-03",7000,{"date":1249,"open":1171,"high":1226,"low":1148,"close":1148,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1148},"2026-02-02",0.076,0.25,15700,{"date":1254,"open":1140,"high":1255,"low":1256,"close":1256,"change":1143,"percent_change":370,"volume":1257,"transactions":9,"vwap":1256},"2026-01-30",30.176,30.084,26700,{"date":1259,"open":1260,"high":1182,"low":1156,"close":1182,"change":1087,"percent_change":217,"volume":1261,"transactions":9,"vwap":1182},"2026-01-29",30.146,8600,{"date":1263,"open":1221,"high":1221,"low":1264,"close":1265,"change":1223,"percent_change":504,"volume":1266,"transactions":9,"vwap":1265},"2026-01-28",30.145,30.155,13200,{"date":1268,"open":1171,"high":1172,"low":1269,"close":1269,"change":855,"percent_change":331,"volume":1270,"transactions":9,"vwap":1269},"2026-01-27",30.172,1600,{"date":1272,"open":1140,"high":1001,"low":1182,"close":1182,"change":1098,"percent_change":442,"volume":1273,"transactions":9,"vwap":1182},"2026-01-26",3000,{"date":1275,"open":1149,"high":1276,"low":1165,"close":1159,"change":855,"percent_change":331,"volume":1277,"transactions":9,"vwap":1159},"2026-01-23",30.115,58200,{"date":1279,"open":1159,"high":1149,"low":1280,"close":1281,"change":888,"percent_change":771,"volume":1282,"transactions":9,"vwap":1281},"2026-01-22",30.045,30.075001,15900,{"date":1284,"open":1208,"high":1165,"low":1123,"close":1208,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1208},"2026-01-21",0.095,0.32,16600,{"date":1289,"open":1123,"high":1122,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1261,"transactions":9,"vwap":1290},"2026-01-20",29.925,-0.185,-0.61,{"date":1294,"open":1173,"high":1173,"low":1183,"close":1149,"change":736,"percent_change":529,"volume":1239,"transactions":9,"vwap":1149},"2026-01-16",{"date":1296,"open":1149,"high":1184,"low":1297,"close":1128,"change":855,"percent_change":331,"volume":1298,"transactions":9,"vwap":1128},"2026-01-15",30.094999,9400,{"date":1300,"open":1183,"high":1183,"low":1208,"close":1154,"change":510,"percent_change":1166,"volume":960,"transactions":9,"vwap":1154},"2026-01-14",{"date":1302,"open":1173,"high":1173,"low":1183,"close":1276,"change":959,"percent_change":409,"volume":874,"transactions":9,"vwap":1276},"2026-01-13",{"date":1304,"open":1149,"high":1184,"low":1149,"close":1184,"change":716,"percent_change":273,"volume":1305,"transactions":9,"vwap":1184},"2026-01-12",6300,{"date":1307,"open":1183,"high":1308,"low":1183,"close":1308,"change":1309,"percent_change":911,"volume":816,"transactions":9,"vwap":1308},"2026-01-09",30.125,0.115,{"date":1311,"open":1141,"high":1312,"low":1121,"close":1121,"change":708,"percent_change":217,"volume":1313,"transactions":9,"vwap":1121},"2026-01-08",30.062,19600,{"date":1315,"open":1196,"high":1196,"low":1208,"close":1208,"change":1071,"percent_change":1072,"volume":1016,"transactions":9,"vwap":1208},"2026-01-07",{"date":1317,"open":1208,"high":1281,"low":1208,"close":1281,"change":586,"percent_change":18,"volume":1318,"transactions":9,"vwap":1281},"2026-01-06",135200,{"date":1320,"open":1196,"high":1196,"low":1208,"close":1141,"change":1193,"percent_change":102,"volume":1321,"transactions":9,"vwap":1141},"2026-01-05",25200,{"date":1323,"open":1103,"high":1324,"low":1135,"close":1324,"change":820,"percent_change":-6,"volume":791,"transactions":9,"vwap":1324},"2026-01-02",29.967,{"date":1326,"open":1129,"high":1129,"low":1327,"close":1327,"change":1328,"percent_change":942,"volume":749,"transactions":9,"vwap":1327},"2025-12-31",29.968,-0.041,{"date":1330,"open":1208,"high":1122,"low":1096,"close":1331,"change":1332,"percent_change":1333,"volume":1144,"transactions":9,"vwap":1331},"2025-12-30",30.0090008,-0.011,-0.04,{"date":1335,"open":1121,"high":1208,"low":1123,"close":1208,"change":708,"percent_change":217,"volume":1050,"transactions":9,"vwap":1208},"2025-12-29",{"date":1337,"open":1096,"high":1141,"low":1096,"close":1122,"change":228,"percent_change":228,"volume":744,"transactions":9,"vwap":1122},"2025-12-26",{"date":1339,"open":1121,"high":1122,"low":1121,"close":1122,"change":888,"percent_change":771,"volume":1340,"transactions":9,"vwap":1122},"2025-12-24",4900,{"date":1342,"open":1103,"high":1123,"low":1343,"close":1344,"change":529,"percent_change":339,"volume":1144,"transactions":9,"vwap":1344},"2025-12-23",29.93,29.975,{"date":1346,"open":1343,"high":1123,"low":1343,"close":1347,"change":1348,"percent_change":84,"volume":1349,"transactions":9,"vwap":1347},"2025-12-22",29.955,0.066,21000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":76,"volume":840,"transactions":9,"vwap":1353},"2025-12-19",29.86,29.889,29.84,0.101,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1066,"volume":1362,"transactions":9,"vwap":1360},"2025-12-18",29.75,29.82,29.788,0.087,12800,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-17",29.83,29.701,-0.087,-0.29,5600,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1360,"change":1374,"percent_change":942,"volume":1375,"transactions":9,"vwap":1360},"2025-12-16",29.766,29.8,-0.042,5000,{"date":1377,"open":1365,"high":1365,"low":1359,"close":1365,"change":147,"percent_change":839,"volume":840,"transactions":9,"vwap":1365},"2025-12-15",{"date":1379,"open":1380,"high":1380,"low":1381,"close":1032,"change":899,"percent_change":466,"volume":1099,"transactions":9,"vwap":1032},"2025-12-12",29.875,29.785,{"date":1383,"open":1384,"high":1352,"low":1354,"close":1352,"change":228,"percent_change":228,"volume":1375,"transactions":9,"vwap":1352},"2025-12-11",29.85,{"date":1386,"open":1387,"high":1343,"low":1085,"close":1352,"change":331,"percent_change":688,"volume":1388,"transactions":9,"vwap":1352},"2025-12-10",29.77,89300,{"date":1390,"open":1391,"high":1014,"low":1391,"close":1014,"change":1392,"percent_change":415,"volume":1228,"transactions":9,"vwap":1014},"2025-12-09",29.753,0.029,{"date":1394,"open":1373,"high":1373,"low":1395,"close":1395,"change":1396,"percent_change":622,"volume":1397,"transactions":9,"vwap":1395},"2025-12-08",29.751,-0.049,6000,{"date":1399,"open":1387,"high":1359,"low":1387,"close":1373,"change":430,"percent_change":1185,"volume":1400,"transactions":9,"vwap":1373},"2025-12-05",15400,{"date":1402,"open":1085,"high":1014,"low":1040,"close":1085,"change":721,"percent_change":722,"volume":1403,"transactions":9,"vwap":1085},"2025-12-04",356900,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":207,"percent_change":415,"volume":1407,"transactions":9,"vwap":1406},"2025-12-03",29.755,400,{"date":1409,"open":1070,"high":1070,"low":1070,"close":1070,"change":1410,"percent_change":77,"volume":475,"transactions":9,"vwap":1070},"2025-12-02",0.042,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":256,"volume":1417,"transactions":9,"vwap":1415},"2025-12-01",29.67,29.7,29.683,0.003,3800,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":273,"volume":1077,"transactions":9,"vwap":1421},"2025-11-28",29.69,29.68,0.016,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":84,"volume":1077,"transactions":9,"vwap":1426},"2025-11-26",29.645,29.664,0.065,{"date":1429,"open":1430,"high":1058,"low":1431,"close":1432,"change":1285,"percent_change":1286,"volume":1433,"transactions":9,"vwap":1432},"2025-11-25",29.526,29.49,29.599,500,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1433,"transactions":9,"vwap":1437},"2025-11-24",29.42,29.504,0.194,0.66,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":197,"volume":1445,"transactions":9,"vwap":1443},"2025-11-21",29.19,29.31,0.082,1100,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":622,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-20",29.48,29.228,-0.54,600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":207,"percent_change":415,"volume":1433,"transactions":9,"vwap":1455},"2025-11-19",29.36,29.388,29.35,{"date":1458,"open":1443,"high":1459,"low":1443,"close":1460,"change":1374,"percent_change":942,"volume":1461,"transactions":9,"vwap":1460},"2025-11-18",29.41,29.358,2600,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":264,"percent_change":394,"volume":475,"transactions":9,"vwap":1464},"2025-11-17",29.4,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":331,"volume":1469,"transactions":9,"vwap":1467},"2025-11-14",29.498,0.023,300,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":942,"percent_change":613,"volume":1475,"transactions":9,"vwap":1474},"2025-11-13",29.487,29.466,29.475,2500,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1332,"percent_change":1333,"volume":1077,"transactions":9,"vwap":1479},"2025-11-12",29.62,29.615,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":339,"volume":475,"transactions":9,"vwap":1482},"2025-11-11",29.626,0.021,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":47,"volume":1451,"transactions":9,"vwap":1487},"2025-11-10",29.59,29.605,29.58,0.144,{"date":1491,"open":1464,"high":1492,"low":1464,"close":1492,"change":1493,"percent_change":708,"volume":1445,"transactions":9,"vwap":1492},"2025-11-07",29.461,-0.002,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":265,"volume":1451,"transactions":9,"vwap":1498},"2025-11-06",29.44,29.495,29.463,-0.092,{"date":1501,"open":1502,"high":1503,"low":1053,"close":1504,"change":970,"percent_change":971,"volume":850,"transactions":9,"vwap":1504},"2025-11-05",29.54,29.57,29.555,{"date":1506,"open":1039,"high":1039,"low":1507,"close":1507,"change":1508,"percent_change":1111,"volume":1077,"transactions":9,"vwap":1507},"2025-11-04",29.51,-0.081,{"date":1510,"open":1080,"high":1080,"low":1511,"close":1511,"change":731,"percent_change":147,"volume":1407,"transactions":9,"vwap":1511},"2025-11-03",29.591,{"date":1513,"open":1058,"high":1478,"low":1039,"close":1514,"change":1515,"percent_change":430,"volume":1516,"transactions":9,"vwap":1514},"2025-10-31",29.578,0.018,6100,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":466,"volume":228,"transactions":9,"vwap":1519},"2025-10-30",29.56,-0.068,{"date":1522,"open":1523,"high":1421,"low":1488,"close":1524,"change":1525,"percent_change":409,"volume":1526,"transactions":9,"vwap":1524},"2025-10-29",29.65,29.628,-0.024,18000,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":217,"volume":475,"transactions":9,"vwap":1529},"2025-10-28",29.652,-0.009,{"date":1532,"open":1413,"high":1413,"low":1533,"close":1533,"change":1534,"percent_change":102,"volume":1112,"transactions":9,"vwap":1533},"2025-10-27",29.661,0.072,{"date":1536,"open":1488,"high":1537,"low":1503,"close":1537,"change":1538,"percent_change":672,"volume":1407,"transactions":9,"vwap":1537},"2025-10-24",29.589,0.069,{"date":1540,"open":1053,"high":1053,"low":1053,"close":1053,"change":331,"percent_change":688,"volume":475,"transactions":9,"vwap":1053},"2025-10-23",{"date":1542,"open":1448,"high":1431,"low":1496,"close":1496,"change":1543,"percent_change":320,"volume":1544,"transactions":9,"vwap":1496},"2025-10-22",-0.074,6800,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":207,"volume":475,"transactions":9,"vwap":1547},"2025-10-21",29.514,0.009,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":475,"transactions":9,"vwap":1551},"2025-10-20",29.505,0.124,0.42,{"date":1555,"open":1556,"high":1557,"low":1443,"close":1557,"change":1558,"percent_change":197,"volume":760,"transactions":9,"vwap":1557},"2025-10-17",29.32,29.381,0.083,{"date":1560,"open":1464,"high":1464,"low":1561,"close":1562,"change":1563,"percent_change":320,"volume":992,"transactions":9,"vwap":1562},"2025-10-16",29.29,29.298,-0.073,{"date":1565,"open":1054,"high":1464,"low":1456,"close":1566,"change":1567,"percent_change":415,"volume":1568,"transactions":9,"vwap":1566},"2025-10-15",29.371,0.028,900,{"date":1570,"open":1054,"high":1054,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1077,"transactions":9,"vwap":1571},"2025-10-14",29.343,-0.027,-0.09,{"date":1575,"open":1443,"high":1576,"low":1443,"close":1576,"change":1577,"percent_change":1578,"volume":475,"transactions":9,"vwap":1576},"2025-10-13",29.37,0.188,0.64,{"date":1580,"open":1448,"high":1448,"low":21,"close":21,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":21},"2025-10-10",-0.254,-0.86,11100,{"date":1585,"open":1496,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":504,"volume":171,"transactions":9,"vwap":1588},"2025-10-09",29.45,29.43,29.436,-0.019,{"date":1591,"open":1047,"high":1047,"low":1592,"close":1592,"change":147,"percent_change":77,"volume":1106,"transactions":9,"vwap":1592},"2025-10-08",29.455,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":510,"percent_change":1166,"volume":475,"transactions":9,"vwap":1595},"2025-10-07",29.415,{"date":1597,"open":1586,"high":1598,"low":1586,"close":1586,"change":207,"percent_change":415,"volume":1451,"transactions":9,"vwap":1586},"2025-10-06",29.47,{"date":1600,"open":1496,"high":1496,"low":1436,"close":1436,"change":786,"percent_change":503,"volume":1077,"transactions":9,"vwap":1436},"2025-10-03",{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":503,"volume":475,"transactions":9,"vwap":1603},"2025-10-02",29.425,-0.007,{"date":1606,"open":1464,"high":1607,"low":1464,"close":1608,"change":1609,"percent_change":208,"volume":856,"transactions":9,"vwap":1608},"2025-10-01",29.435,29.432,0.027,{"date":1611,"open":1054,"high":1612,"low":1054,"close":1612,"change":273,"percent_change":1023,"volume":1407,"transactions":9,"vwap":1612},"2025-09-30",29.405,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1515,"percent_change":430,"volume":475,"transactions":9,"vwap":1615},"2025-09-29",29.355,{"date":1617,"open":1443,"high":1618,"low":1561,"close":1618,"change":1534,"percent_change":1251,"volume":171,"transactions":9,"vwap":1618},"2025-09-26",29.337,{"date":1620,"open":1048,"high":1048,"low":1621,"close":1621,"change":959,"percent_change":1573,"volume":1568,"transactions":9,"vwap":1621},"2025-09-25",29.265,{"date":1623,"open":1624,"high":1624,"low":1561,"close":1561,"change":1625,"percent_change":899,"volume":1469,"transactions":9,"vwap":1561},"2025-09-24",29.3,-0.021,{"date":1627,"open":1454,"high":1454,"low":1628,"close":1628,"change":790,"percent_change":309,"volume":1407,"transactions":9,"vwap":1628},"2025-09-23",29.311,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1422,"percent_change":273,"volume":228,"transactions":9,"vwap":1631},"2025-09-22",29.376,{"date":1633,"open":1634,"high":1576,"low":1635,"close":1454,"change":894,"percent_change":442,"volume":992,"transactions":9,"vwap":1454},"2025-09-19",29.335,29.326,{"date":1637,"open":1638,"high":1639,"low":1561,"close":1639,"change":1640,"percent_change":839,"volume":856,"transactions":9,"vwap":1639},"2025-09-18",29.305,29.312,0.037,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":820,"percent_change":-6,"volume":760,"transactions":9,"vwap":1644},"2025-09-17",29.26,29.275,{"date":1646,"open":1561,"high":1624,"low":1048,"close":1647,"change":1087,"percent_change":217,"volume":1648,"transactions":9,"vwap":1647},"2025-09-16",29.276,4100,{"date":1650,"open":1643,"high":1651,"low":1643,"close":1651,"change":586,"percent_change":18,"volume":1407,"transactions":9,"vwap":1651},"2025-09-15",29.284,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1604,"percent_change":503,"volume":228,"transactions":9,"vwap":1654},"2025-09-12",29.249,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":102,"volume":228,"transactions":9,"vwap":1657},"2025-09-11",29.256,0.071,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":764,"percent_change":971,"volume":760,"transactions":9,"vwap":1663},"2025-09-10",29.219,29.14,29.185,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":529,"volume":1469,"transactions":9,"vwap":1667},"2025-09-09",29.09,29.142,0.006,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":839,"volume":737,"transactions":9,"vwap":1672},"2025-09-08",29.13,29.136,29.1,0.039,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":721,"percent_change":722,"volume":1077,"transactions":9,"vwap":1679},"2025-09-05",29.12,29.08,29.097,{"date":1681,"open":372,"high":1682,"low":372,"close":1682,"change":1683,"percent_change":76,"volume":1433,"transactions":9,"vwap":1682},"2025-09-04",29.112,0.098,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":430,"percent_change":934,"volume":1433,"transactions":9,"vwap":1687},"2025-09-03",28.99,29.014,28.96,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":790,"percent_change":309,"volume":1124,"transactions":9,"vwap":1692},"2025-09-02",28.91,28.954,28.85,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1328,"percent_change":942,"volume":475,"transactions":9,"vwap":1696},"2025-08-29",29.018999,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":716,"percent_change":273,"volume":689,"transactions":9,"vwap":1700},"2025-08-28",29.049999,29.059999,29.040001,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1392,"percent_change":415,"volume":1433,"transactions":9,"vwap":1705},"2025-08-27",29.02,29.045,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1674,"percent_change":839,"volume":228,"transactions":9,"vwap":1708},"2025-08-26",29.016001,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":923,"percent_change":511,"volume":475,"transactions":9,"vwap":1711},"2025-08-25",28.977,{"date":1713,"open":1701,"high":1701,"low":1714,"close":1714,"change":771,"percent_change":1715,"volume":1568,"transactions":9,"vwap":1714},"2025-08-22",29.01,0.62,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-08-21",28.92,28.8,28.83,-0.056,-0.19,13100,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1589,"percent_change":899,"volume":228,"transactions":9,"vwap":1726},"2025-08-20",28.886,{"date":1728,"open":1688,"high":1688,"low":1729,"close":1730,"change":1731,"percent_change":370,"volume":1732,"transactions":9,"vwap":1730},"2025-08-19",28.898,28.905,-0.061,10500,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":529,"percent_change":339,"volume":1738,"transactions":9,"vwap":1737},"2025-08-18",28.95,28.97,28.966,90600,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1166,"volume":475,"transactions":9,"vwap":1741},"2025-08-15",28.946,-0.034,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":736,"percent_change":529,"volume":228,"transactions":9,"vwap":1745},"2025-08-14",28.98,{"date":1747,"open":1745,"high":1745,"low":1748,"close":1748,"change":1749,"percent_change":496,"volume":1407,"transactions":9,"vwap":1748},"2025-08-13",28.975,0.031,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":40,"volume":228,"transactions":9,"vwap":1752},"2025-08-12",28.944,0.138,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":959,"percent_change":1573,"volume":475,"transactions":9,"vwap":1756},"2025-08-11",28.806,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":632,"volume":228,"transactions":9,"vwap":1759},"2025-08-08",28.831,0.094,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":504,"volume":475,"transactions":9,"vwap":1763},"2025-08-07",28.737,-0.018,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":247,"volume":228,"transactions":9,"vwap":1767},"2025-08-06",28.755,0.075,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":722,"percent_change":107,"volume":475,"transactions":9,"vwap":1771},"2025-08-05",28.68,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":475,"transactions":9,"vwap":1774},"2025-08-04",28.73,0.191,0.67,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1118,"volume":475,"transactions":9,"vwap":1779},"2025-08-01",28.539,-0.162,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":942,"volume":475,"transactions":9,"vwap":1783},"2025-07-31",28.701,-0.039,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1493,"percent_change":708,"volume":475,"transactions":9,"vwap":1787},"2025-07-30",28.74,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1520,"percent_change":1791,"volume":228,"transactions":9,"vwap":1790},"2025-07-29",28.742,-0.24,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":971,"volume":1270,"transactions":9,"vwap":1794},"2025-07-28",28.81,0.044,{"date":1797,"open":1798,"high":1719,"low":1799,"close":1799,"change":894,"percent_change":1023,"volume":737,"transactions":9,"vwap":1799},"2025-07-25",28.78,28.766,{"date":1801,"open":1787,"high":1802,"low":1803,"close":1803,"change":759,"percent_change":331,"volume":791,"transactions":9,"vwap":1803},"2025-07-24",28.77,28.718,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":688,"volume":1073,"transactions":9,"vwap":1807},"2025-07-23",28.611,28.696,0.077,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1332,"percent_change":1333,"volume":1815,"transactions":9,"vwap":1814},"2025-07-22",28.61,28.7,28.58,28.619,19200,{"date":1817,"open":1818,"high":1771,"low":1819,"close":1819,"change":1515,"percent_change":430,"volume":1050,"transactions":9,"vwap":1819},"2025-07-21",28.67,28.63,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":820,"percent_change":-6,"volume":845,"transactions":9,"vwap":1825},"2025-07-18",28.625,28.64,28.59,28.612,{"date":1827,"open":1828,"high":1819,"low":1828,"close":1829,"change":1830,"percent_change":672,"volume":1215,"transactions":9,"vwap":1829},"2025-07-17",28.55,28.613,0.067,{"date":1832,"open":1833,"high":1813,"low":1834,"close":1835,"change":207,"percent_change":496,"volume":1266,"transactions":9,"vwap":1835},"2025-07-16",28.53,28.41,28.546,{"date":1837,"open":1828,"high":1838,"low":1839,"close":1839,"change":1198,"percent_change":1722,"volume":749,"transactions":9,"vwap":1839},"2025-07-15",28.56,28.516,{"date":1841,"open":1842,"high":1813,"low":1842,"close":1843,"change":330,"percent_change":331,"volume":1375,"transactions":9,"vwap":1843},"2025-07-14",28.49,28.57,{"date":1845,"open":1846,"high":1843,"low":1847,"close":1835,"change":1589,"percent_change":899,"volume":960,"transactions":9,"vwap":1835},"2025-07-11",28.54,28.52,{"date":1849,"open":1813,"high":1850,"low":1833,"close":1851,"change":736,"percent_change":529,"volume":752,"transactions":9,"vwap":1851},"2025-07-10",28.6,28.565,{"date":1853,"open":1838,"high":1843,"low":1842,"close":1838,"change":331,"percent_change":197,"volume":1854,"transactions":9,"vwap":1838},"2025-07-09",10300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1609,"percent_change":208,"volume":1861,"transactions":9,"vwap":1860},"2025-07-08",28.5,28.515,28.46,28.48,56400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":345,"volume":1869,"transactions":9,"vwap":1867},"2025-07-07",28.47,28.51,28.43,28.453,-0.117,33000,{"date":1871,"open":1857,"high":1813,"low":1857,"close":1843,"change":1872,"percent_change":385,"volume":1873,"transactions":9,"vwap":1843},"2025-07-03",0.103,50100,{"date":1875,"open":1866,"high":1842,"low":1876,"close":1877,"change":1640,"percent_change":839,"volume":1878,"transactions":9,"vwap":1877},"2025-07-02",28.38,28.467,57500,{"date":1880,"open":1881,"high":1842,"low":1882,"close":1866,"change":207,"percent_change":496,"volume":1883,"transactions":9,"vwap":1866},"2025-07-01",28.42,28.359,168000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1640,"percent_change":839,"volume":1890,"transactions":9,"vwap":1889},"2025-06-30",28.37,28.45,28.35,28.4,71700,{"date":1892,"open":1893,"high":1889,"low":1893,"close":1894,"change":1768,"percent_change":688,"volume":1895,"transactions":9,"vwap":1894},"2025-06-27",28.345,28.363,19500,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1232,"percent_change":1900,"volume":1407,"transactions":9,"vwap":1899},"2025-06-26",28.231,28.288,0.52,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":339,"volume":1451,"transactions":9,"vwap":1905},"2025-06-25",28.2,28.1,28.142,0.019,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":475,"transactions":9,"vwap":1910},"2025-06-24",28.059999,28.123,0.241,0.86,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":755,"transactions":9,"vwap":1916},"2025-06-23",27.79,27.882,0.229,0.83,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":344,"volume":475,"transactions":9,"vwap":1922},"2025-06-20",27.74,27.653,-0.037,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1218,"percent_change":147,"volume":765,"transactions":9,"vwap":1928},"2025-06-18",27.78,27.68,27.69,{"date":1930,"open":1915,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-06-17",27.795,27.678,-0.176,-0.63,2800,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":548,"percent_change":1941,"volume":1469,"transactions":9,"vwap":1940},"2025-06-16",27.87,27.85,27.854,0.85,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1469,"transactions":9,"vwap":1946},"2025-06-13",27.64,27.72,27.619,-0.234,-0.84,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":771,"volume":765,"transactions":9,"vwap":1953},"2025-06-12",27.8,27.86,27.853,0.051,{"date":1956,"open":1938,"high":1938,"low":1957,"close":1957,"change":510,"percent_change":344,"volume":1407,"transactions":9,"vwap":1957},"2025-06-11",27.802,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1355,"percent_change":385,"volume":1077,"transactions":9,"vwap":1961},"2025-06-10",27.77,27.837,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":330,"percent_change":208,"volume":228,"transactions":9,"vwap":1964},"2025-06-09",27.736,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1911,"percent_change":1969,"volume":475,"transactions":9,"vwap":1968},"2025-06-06",27.71,27.712,0.88,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":613,"volume":856,"transactions":9,"vwap":1973},"2025-06-05",27.57,27.471,-0.129,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":815,"percent_change":147,"volume":986,"transactions":9,"vwap":1978},"2025-06-04",27.61,27.6,{"date":1980,"open":1981,"high":1977,"low":1972,"close":1982,"change":1983,"percent_change":40,"volume":972,"transactions":9,"vwap":1982},"2025-06-03",27.58,27.589,0.131,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1538,"percent_change":1251,"volume":1433,"transactions":9,"vwap":1987},"2025-06-02",27.34,27.458,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1993,"percent_change":839,"volume":883,"transactions":9,"vwap":1991},"2025-05-30",27.35,27.389,27.31,0.036,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1348,"percent_change":102,"volume":475,"transactions":9,"vwap":1996},"2025-05-29",27.353,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":482,"percent_change":2000,"volume":228,"transactions":9,"vwap":1999},"2025-05-28",27.287,-0.37,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1270,"transactions":9,"vwap":2004},"2025-05-27",27.4,27.387,0.363,1.34,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1433,"transactions":9,"vwap":2010},"2025-05-23",26.94,27.024,-0.114,-0.42,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":721,"percent_change":504,"volume":856,"transactions":9,"vwap":2017},"2025-05-22",27.23,27.25,27.138,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":475,"transactions":9,"vwap":2020},"2025-05-21",27.153,-0.268,-0.98,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":370,"volume":228,"transactions":9,"vwap":2025},"2025-05-20",27.421,-0.057,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":1023,"volume":727,"transactions":9,"vwap":2030},"2025-05-19",27.39,27.478,0.046,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":47,"volume":228,"transactions":9,"vwap":2034},"2025-05-16",27.432,0.134,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":1193,"percent_change":688,"volume":1270,"transactions":9,"vwap":2039},"2025-05-15",27.27,27.298,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":256,"percent_change":147,"volume":228,"transactions":9,"vwap":2042},"2025-05-14",27.225,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":33,"volume":475,"transactions":9,"vwap":2045},"2025-05-13",27.215,0.156,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":228,"transactions":9,"vwap":2049},"2025-05-12",27.059,0.539,2.03,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":511,"volume":228,"transactions":9,"vwap":2054},"2025-05-09",26.52,-0.029,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":19,"volume":228,"transactions":9,"vwap":2058},"2025-05-08",26.549,0.097,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1993,"percent_change":77,"volume":228,"transactions":9,"vwap":2062},"2025-05-07",26.452,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":1167,"volume":475,"transactions":9,"vwap":2065},"2025-05-06",26.416,-0.105,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2011,"percent_change":2071,"volume":845,"transactions":9,"vwap":2070},"2025-05-05",26.59,26.521,-0.43,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":1941,"volume":1151,"transactions":9,"vwap":2075},"2025-05-02",26.47,26.635,0.224,{"date":2078,"open":2074,"high":2079,"low":2080,"close":2080,"change":1558,"percent_change":1286,"volume":2081,"transactions":9,"vwap":2080},"2025-05-01",26.53,26.411,2400,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1410,"percent_change":442,"volume":228,"transactions":9,"vwap":2084},"2025-04-30",26.328,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1348,"percent_change":1251,"volume":228,"transactions":9,"vwap":2087},"2025-04-29",26.286,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1749,"percent_change":18,"volume":1077,"transactions":9,"vwap":2090},"2025-04-28",26.22,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":1760,"percent_change":385,"volume":228,"transactions":9,"vwap":2093},"2025-04-25",26.189,{"date":177,"open":2095,"high":2095,"low":173,"close":173,"change":721,"percent_change":504,"volume":1077,"transactions":9,"vwap":173},26.11]