[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBL":3,"homepage-market-summary":29,"stock-historical-PBL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBL","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 Portfolio Ballast ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0201,0.68399,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.86,33.7,33.56,33.5915,0.2685,0.8,725.333,34.37,29.561,5206.566303293651,89.4,952,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},21.178,4979,1817354.7084299999,24.21,"2025-04-24",[183,186,194,204,214,223,233,242,251,260,269,280,290,298,309,319,328,336,344,355,363,373,380,387,394,401,410,419,429,438,445,453,461,470,477,484,494,502,510,518,527,534,542,550,556,564,573,581,589,596,605,613,621,628,635,643,651,660,667,675,682,690,696,701,708,713,720,726,733,739,747,753,760,766,774,781,790,796,803,809,816,823,831,838,844,850,856,860,867,873,878,883,888,894,900,906,914,921,926,933,937,944,950,956,962,968,975,983,990,997,1004,1012,1020,1025,1032,1038,1042,1047,1053,1057,1063,1068,1075,1082,1087,1093,1099,1104,1110,1115,1121,1130,1134,1141,1148,1156,1164,1169,1176,1181,1189,1195,1201,1207,1213,1219,1227,1233,1238,1244,1247,1251,1257,1263,1268,1273,1279,1285,1290,1296,1302,1307,1311,1316,1322,1329,1336,1341,1347,1351,1357,1363,1369,1375,1382,1388,1393,1399,1405,1411,1418,1422,1427,1432,1435,1440,1445,1449,1452,1455,1459,1464,1469,1474,1479,1485,1491,1497,1502,1507,1515,1521,1528,1533,1537,1543,1549,1555,1560,1564,1567,1572,1576,1585,1590,1595,1601,1606,1610,1614,1619,1625,1629,1633,1640,1644,1650,1656,1660,1664,1667,1671,1676,1680,1685,1689,1695,1700,1704,1708,1711,1715,1721,1727,1733,1740,1745,1751,1757,1761,1765,1770,1774,1778,1784,1790,1793,1798,1803,1810,1815,1817,1820,1825,1831,1835,1840,1845,1848,1851,1858,1863,1867,1872,1877,1883,1887,1893,1899,1902,1907,1911,1918,1923,1928,1934,1937,1942,1949,1954,1958,1964,1968,1975,1980,1986,1992,1999,2004,2010,2015,2019,2024,2031,2035,2042,2048,2054,2058,2063,2066,2072,2076,2082,2086,2091,2095,2102,2106,2112,2121,2126,2129,2135,2141,2145,2148,2153,2159,2163,2169,2174,2179,2184,2189,2191,2196,2200,2206,2213,2218,2223,2228,2231,2237,2242,2248,2254,2259,2264,2270,2274,2280,2287,2292,2296,2304,2308,2311,2318,2321,2326,2330,2336,2341],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},25,33.7184,{"date":187,"open":188,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":184,"vwap":193},"2026-10-05",33.5,33.45,0.0926,0.28,449.3742,33.5045,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",33.57,33.42,33.4989,0.1202,0.36,1956.7642,38,33.5216,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",33.425,33.44,33.3787,0.0077,0.02,594.1202,22,33.4211,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",33.38,33.371,0.0001,0,1094.2122,32,33.3821,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",33.46,33.36,33.3709,-0.038,-0.11,1402.0312,34,33.4281,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",33.485,33.4089,-0.2877,-0.85,163.4092,26,33.4753,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":202,"vwap":250},"2026-09-25",33.69,33.6966,33.48,0.1168,0.35,2127.3282,33.675,{"date":252,"open":253,"high":254,"low":207,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",33.54,33.5798,-0.0663,-0.2,683.1205,33,33.527,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",33.89,33.6461,-0.2602,-0.77,4367.3264,36,33.7637,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",33.88,33.94,33.63,33.9063,0.0763,0.23,16939.6204,69,33.7707,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",33.68,33.96,33.83,0.3635,1.09,240096.7744,93,33.8563,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":276,"volume":295,"transactions":296,"vwap":297},"2026-09-18",33.24,33.4665,0.0776,7642.1414,45,33.3884,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",33.3301,33.405,33.26,33.3889,0.3643,1.1,5391.4354,37,33.306,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",33.28,33.29,33.0246,-0.1024,-0.31,1746.4454,41,33.2003,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",33.32,33.127,-0.151,-0.45,1208.3464,23,33.181,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":65,"volume":333,"transactions":334,"vwap":335},"2026-09-14",33.25,33.278,-0.2413,977.3724,35,33.2649,{"date":337,"open":253,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":221,"vwap":343},"2026-09-11",33.555,33.5193,0.1674,0.5,467.6384,33.5513,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",33.145,33.37,32.895,33.3519,0.1467,0.44,7133.6004,63,33.3085,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":267,"vwap":362},"2026-09-09",33.49,33.2052,-0.4073,-1.21,2452.3414,33.4563,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",33.61,33.67,33.6125,0.0984,0.29,7905.8784,51,33.6442,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":240,"vwap":379},"2026-09-04",33.5141,-0.1806,-0.54,99.4314,33.6456,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":341,"volume":384,"transactions":385,"vwap":386},"2026-09-03",33.6947,0.1668,18.4294,20,33.5957,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":326,"vwap":393},"2026-09-02",33.5279,0.1004,0.3,82.4904,33.5623,{"date":395,"open":189,"high":189,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":362},"2026-09-01",33.4275,-0.2989,-0.89,1093.2884,30,{"date":402,"open":403,"high":403,"low":19,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",33.78,33.7264,-0.1354,-0.4,1078.8764,44,33.6826,{"date":411,"open":412,"high":412,"low":19,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",33.895,33.8618,-0.072,-0.21,14958.8284,48,33.5733,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",33.81,33.9338,33.75,0.1758,0.52,1367.4284,27,33.8673,{"date":430,"open":431,"high":432,"low":347,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",33.74,33.758,-0.0259,-0.08,7828.343631,77,33.4071,{"date":439,"open":253,"high":440,"low":253,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":326,"vwap":444},"2026-08-25",33.7839,0.1029,0.31,706.5484,33.6827,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":240,"vwap":273},"2026-08-24",33.6,33.7599,33.681,-0.0803,-0.24,1629.0914,{"date":454,"open":447,"high":455,"low":357,"close":456,"change":457,"percent_change":80,"volume":458,"transactions":459,"vwap":460},"2026-08-21",33.82,33.7613,0.1148,3186.5094,60,33.6247,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":427,"vwap":469},"2026-08-20",33.7201,33.775,33.6465,-0.2937,-0.87,622.4294,33.7443,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":267,"vwap":476},"2026-08-19",33.9402,0.1286,0.38,125.3414,33.9179,{"date":478,"open":17,"high":17,"low":479,"close":479,"change":376,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",33.8116,-0.53,473.3414,21,33.8587,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",34.09,33.93,33.9922,-0.1611,-0.47,1238.3404,43,34.0559,{"date":495,"open":486,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":408,"vwap":501},"2026-08-14",34.1533,34.05,-0.1242,-0.36,2051.8064,34.1064,{"date":503,"open":504,"high":24,"low":504,"close":505,"change":506,"percent_change":131,"volume":507,"transactions":508,"vwap":509},"2026-08-13",34.16,34.2775,0.2949,4253.4274,56,34.2626,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",33.9826,0.0526,0.16,13.3404,15,34.0279,{"date":519,"open":520,"high":521,"low":520,"close":487,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",33.53,34.07,-0.097,-0.29,1931.3404,24,33.7049,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":210,"volume":532,"transactions":240,"vwap":533},"2026-08-10",34.1,34.027,0.0074,14031.1944,34.0999,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":88,"volume":540,"transactions":317,"vwap":541},"2026-08-07",34.04,33.9,34.0196,0.0732,2353.2334,33.9475,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":184,"vwap":549},"2026-08-06",34.03,33.9464,0.0864,0.26,803.4294,34.0296,{"date":551,"open":17,"high":17,"low":17,"close":17,"change":552,"percent_change":553,"volume":554,"transactions":385,"vwap":555},"2026-08-05",0.0302,0.09,156.3404,33.8904,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":525,"vwap":563},"2026-08-04",33.41,33.8298,0.3093,0.92,663.3827,33.4936,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":296,"vwap":572},"2026-08-03",33.4,33.62,33.5205,0.4212,1.27,3291.8387,33.4447,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":369,"volume":579,"transactions":184,"vwap":580},"2026-07-31",33.03,33.13,33.0993,0.0973,632.6567,33.087,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",33.002,0.4001,1.23,180.9417,31,32.9047,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":385,"vwap":595},"2026-07-29",32.6019,-0.4296,-1.3,154.2367,32.8532,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":276,"volume":602,"transactions":603,"vwap":604},"2026-07-28",32.9701,33.0499,33.0315,0.0752,1581.3547,17,33.0296,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",32.9563,0.0224,0.07,122.3547,18,32.8701,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":611,"vwap":620},"2026-07-24",32.89,32.9339,0.0163,0.05,131.6567,32.8968,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":611,"vwap":627},"2026-07-23",32.9176,-0.3494,-1.05,107.4457,32.9897,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":553,"volume":632,"transactions":633,"vwap":634},"2026-07-22",33.267,0.0283,109.3547,19,33.2503,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",33.2387,0.2287,0.69,12.3547,14,33.1218,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":184,"vwap":650},"2026-07-20",33.05,33.01,-0.0999,-0.3,682.9307,33.0299,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":525,"vwap":659},"2026-07-17",33.04,33.1099,33.0101,-0.2182,-0.65,346.8617,33.0329,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":490,"volume":664,"transactions":665,"vwap":666},"2026-07-16",33.3281,-0.158,13.4427,16,33.3471,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":212,"vwap":674},"2026-07-15",33.445,33.4861,0.1237,0.37,159.3537,33.4514,{"date":676,"open":226,"high":677,"low":226,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":240,"vwap":681},"2026-07-14",33.3624,0.0703,0.21,168.743099,33.3665,{"date":683,"open":684,"high":226,"low":330,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":587,"vwap":689},"2026-07-13",33.27,33.2921,-0.2029,-0.61,1868.3547,33.3156,{"date":691,"open":302,"high":692,"low":302,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",33.495,0.202,0.61,400,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":136,"volume":700,"transactions":9,"vwap":698},"2026-07-09",33.293,0.153,100,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",33.029999,33.14,-0.083,-0.25,2100,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":700,"transactions":9,"vwap":710},"2026-07-07",33.223,-0.152,-0.46,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-06",33.39,33.375,0.232,0.7,3100,{"date":721,"open":722,"high":722,"low":703,"close":723,"change":724,"percent_change":151,"volume":725,"transactions":9,"vwap":723},"2026-07-02",33.31,33.143,0.014,1600,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",32.92,33.129,-0.021,-0.06,2400,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":679,"volume":738,"transactions":9,"vwap":736},"2026-06-30",32.81,33.15,0.068,1800,{"date":740,"open":741,"high":736,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",33.09,33.02,33.082001,0.452,1.39,3800,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":377,"volume":752,"transactions":9,"vwap":750},"2026-06-26",32.96,32.63,-0.177,7600,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-25",32.87,32.807,-0.041,-0.12,1300,{"date":761,"open":703,"high":703,"low":762,"close":763,"change":764,"percent_change":547,"volume":765,"transactions":9,"vwap":763},"2026-06-24",32.82,32.848,0.085,4000,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",32.62,32.86,32.763,-0.344,-1.04,7400,{"date":775,"open":776,"high":197,"low":777,"close":778,"change":779,"percent_change":111,"volume":780,"transactions":9,"vwap":778},"2026-06-22",33.271,33.099998,33.107,-0.055,32600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",33.12,33.19,33.060001,33.162,0.141,0.43,15900,{"date":791,"open":216,"high":216,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",33.021,-0.209,-0.63,11700,{"date":797,"open":798,"high":799,"low":800,"close":798,"change":731,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-06-16",33.23,33.35,33.18,-0.18,16900,{"date":804,"open":805,"high":253,"low":805,"close":312,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":312},"2026-06-15",32.84,0.469,1.43,14300,{"date":810,"open":811,"high":769,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",32.8,32.821,-0.016,-0.05,600,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",32.6,32.837,0.551,1.71,8400,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",32.51,32.59,32.286,-0.285,-0.88,9300,{"date":832,"open":755,"high":755,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",32.07,32.571,-0.281,-0.86,14900,{"date":839,"open":703,"high":785,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",32.852,0.027,0.08,1500,{"date":845,"open":703,"high":703,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",32.825,-0.583,-1.75,3700,{"date":851,"open":684,"high":852,"low":684,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-04",33.408,0.083,0.25,500,{"date":857,"open":566,"high":566,"low":321,"close":858,"change":859,"percent_change":415,"volume":855,"transactions":9,"vwap":858},"2026-06-03",33.325,-0.07,{"date":861,"open":226,"high":862,"low":226,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-02",33.47,33.395,0.035,0.1,15400,{"date":868,"open":869,"high":197,"low":798,"close":226,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":226},"2026-06-01",33.3,-0.005,-0.01,5800,{"date":874,"open":799,"high":716,"low":799,"close":875,"change":876,"percent_change":547,"volume":877,"transactions":9,"vwap":875},"2026-05-29",33.365,0.086,7500,{"date":879,"open":292,"high":722,"low":292,"close":880,"change":881,"percent_change":425,"volume":882,"transactions":9,"vwap":880},"2026-05-28",33.279,0.173,700,{"date":884,"open":258,"high":885,"low":258,"close":885,"change":886,"percent_change":887,"volume":815,"transactions":9,"vwap":885},"2026-05-27",33.106,0.044,0.13,{"date":889,"open":785,"high":777,"low":890,"close":891,"change":892,"percent_change":893,"volume":175,"transactions":9,"vwap":891},"2026-05-26",33.0099983,33.062,0.195,0.59,{"date":895,"open":769,"high":896,"low":769,"close":897,"change":898,"percent_change":200,"volume":899,"transactions":9,"vwap":897},"2026-05-22",32.98,32.867,0.118,1200,{"date":901,"open":818,"high":902,"low":826,"close":903,"change":870,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-21",32.79,32.749,-0.02,4700,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":909},"2026-05-20",32.52,32.754,32.5,0.333,1.03,900,{"date":915,"open":910,"high":825,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-19",32.42,32.421,-0.216,-0.66,1400,{"date":922,"open":258,"high":258,"low":908,"close":923,"change":924,"percent_change":919,"volume":925,"transactions":9,"vwap":923},"2026-05-18",32.637,-0.218,7100,{"date":927,"open":928,"high":258,"low":762,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-15",32.925,32.855,-0.325,-0.98,2500,{"date":934,"open":742,"high":800,"low":742,"close":800,"change":935,"percent_change":936,"volume":725,"transactions":9,"vwap":800},"2026-05-14",0.187,0.57,{"date":938,"open":811,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-05-13",32.993,32.77,0.128,0.39,1100,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":151,"volume":920,"transactions":9,"vwap":947},"2026-05-12",32.75,32.865,32.71,0.013,{"date":951,"open":952,"high":953,"low":940,"close":840,"change":954,"percent_change":391,"volume":955,"transactions":9,"vwap":840},"2026-05-11",32.78,32.88,0.099,6200,{"date":957,"open":902,"high":902,"low":958,"close":959,"change":960,"percent_change":961,"volume":855,"transactions":9,"vwap":959},"2026-05-08",32.72,32.753,0.366,1.13,{"date":963,"open":964,"high":818,"low":965,"close":965,"change":966,"percent_change":315,"volume":967,"transactions":9,"vwap":965},"2026-05-07",32.57,32.387,-0.101,8700,{"date":969,"open":970,"high":825,"low":971,"close":972,"change":973,"percent_change":639,"volume":974,"transactions":9,"vwap":972},"2026-05-06",32.4,32.3,32.488,0.222,2200,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-05",32.35,32.19,32.266,0.243,0.76,2300,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":648,"volume":989,"transactions":9,"vwap":987},"2026-05-04",32.099998,31.94,32.022999,-0.095,3200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":759,"transactions":9,"vwap":994},"2026-05-01",32.125,32.080002,32.118,0.062,0.19,{"date":998,"open":999,"high":833,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-30",31.87,32.056,0.214,0.67,4100,{"date":1005,"open":1006,"high":986,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-29",31.9,31.815,31.842,-0.009,-0.03,18800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-28",31.69,31.92,31.851,-0.122,-0.38,8100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":724,"percent_change":151,"volume":899,"transactions":9,"vwap":1023},"2026-04-27",31.84,31.973,31.82,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":718,"volume":1031,"transactions":9,"vwap":1028},"2026-04-24",31.74,31.959,31.73,0.221,9100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":711,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-23",31.8,31.738,-0.48,300,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1002,"volume":1037,"transactions":9,"vwap":1040},"2026-04-22",31.89,0.212,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":229,"percent_change":1046,"volume":913,"transactions":9,"vwap":1045},"2026-04-21",31.95,31.678,-0.35,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":695,"transactions":9,"vwap":1050},"2026-04-20",31.772,31.788,-0.073,-0.23,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":442,"percent_change":1056,"volume":700,"transactions":9,"vwap":1055},"2026-04-17",31.861,0.98,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":864,"percent_change":1062,"volume":899,"transactions":9,"vwap":1061},"2026-04-16",31.458,31.59,31.551,0.11,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":936,"volume":1037,"transactions":9,"vwap":1066},"2026-04-15",31.355,31.516,0.18,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":943,"transactions":9,"vwap":1071},"2026-04-14",31.29,31.336,31.19,0.307,0.99,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":95,"volume":746,"transactions":9,"vwap":1080},"2026-04-13",30.795,31.030001,30.79,31.028999,0.156,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":813,"percent_change":814,"volume":1086,"transactions":9,"vwap":1085},"2026-04-10",30.92,30.873,1900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":788,"volume":982,"transactions":9,"vwap":1091},"2026-04-09",30.89,30.91,30.889,0.131,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":855,"transactions":9,"vwap":1096},"2026-04-08",30.854,30.758,0.486,1.61,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":151,"volume":855,"transactions":9,"vwap":1102},"2026-04-07",30.2,30.272,0.011,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":106,"volume":899,"transactions":9,"vwap":1107},"2026-04-06",30.225,30.261,30.18,0.071,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":106,"volume":1037,"transactions":9,"vwap":1113},"2026-04-02",30.1,30.19,0.073,{"date":1116,"open":1117,"high":1118,"low":1112,"close":1119,"change":1120,"percent_change":136,"volume":759,"transactions":9,"vwap":1119},"2026-04-01",30.115,30.125,30.117,0.139,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-31",29.78,29.981,29.7,29.978,0.417,1.41,5700,{"date":1131,"open":25,"high":25,"low":25,"close":25,"change":1132,"percent_change":1133,"volume":815,"transactions":9,"vwap":25},"2026-03-30",-0.039,-0.13,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":467,"volume":1140,"transactions":9,"vwap":1138},"2026-03-27",29.71,29.76,29.6,-0.26,3900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":773,"transactions":9,"vwap":1145},"2026-03-26",30.049999,30.059999,29.86,-0.377,-1.25,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":882,"transactions":9,"vwap":1153},"2026-03-25",30.25,30.29,30.23,30.237,0.192,0.64,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-24",29.95,30.14,30.045,-0.174,-0.58,4800,{"date":1165,"open":1150,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":981,"volume":719,"transactions":9,"vwap":1167},"2026-03-23",30.305,30.219,0.229,{"date":1170,"open":1152,"high":1152,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-20",29.925,29.99,-0.339,-1.12,2800,{"date":1177,"open":1178,"high":1179,"low":1150,"close":1179,"change":813,"percent_change":814,"volume":1180,"transactions":9,"vwap":1179},"2026-03-19",30.26,30.329,800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":111,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-18",30.417,30.45,30.34,30.345,-0.56,6800,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1037,"transactions":9,"vwap":1192},"2026-03-17",30.61,30.515,0.047,0.15,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":855,"transactions":9,"vwap":1198},"2026-03-16",30.465,30.468,0.163,0.54,{"date":1202,"open":1203,"high":1204,"low":1166,"close":1166,"change":1205,"percent_change":1206,"volume":815,"transactions":9,"vwap":1166},"2026-03-13",30.534,30.58,-0.125,-0.41,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":815,"transactions":9,"vwap":1210},"2026-03-12",30.56,30.43,-0.231,-0.75,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1037,"transactions":9,"vwap":1216},"2026-03-11",30.74,30.661,-0.049,-0.16,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-10",30.622,30.87,30.71,-0.103,-0.33,3400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":815,"transactions":9,"vwap":1230},"2026-03-09",30.36,30.813,0.183,0.6,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":415,"percent_change":1237,"volume":732,"transactions":9,"vwap":1236},"2026-03-06",30.53,30.63,-0.68,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1218,"percent_change":1243,"volume":759,"transactions":9,"vwap":1242},"2026-03-05",30.949,30.72,30.84,-0.52,{"date":1245,"open":587,"high":587,"low":587,"close":587,"change":1246,"percent_change":1200,"volume":855,"transactions":9,"vwap":587},"2026-03-04",0.167,{"date":1248,"open":1236,"high":1249,"low":1191,"close":1249,"change":1250,"percent_change":1212,"volume":759,"transactions":9,"vwap":1249},"2026-03-03",30.833,-0.232,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":679,"volume":920,"transactions":9,"vwap":1255},"2026-03-02",31.02,31.096001,31.065001,0.065,{"date":1258,"open":1078,"high":1259,"low":587,"close":587,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":587},"2026-02-27",31.049999,-0.106,-0.34,2600,{"date":1264,"open":1259,"high":1265,"low":1259,"close":1265,"change":1266,"percent_change":1267,"volume":695,"transactions":9,"vwap":1265},"2026-02-26",31.106,-0.132,-0.42,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":514,"percent_change":95,"volume":746,"transactions":9,"vwap":1272},"2026-02-25",31.18,31.265,31.238,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1155,"volume":1262,"transactions":9,"vwap":1277},"2026-02-24",31.1,30.95,31.077999,0.199,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":882,"transactions":9,"vwap":1282},"2026-02-23",30.9,30.879,-0.228,-0.73,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":126,"volume":746,"transactions":9,"vwap":1288},"2026-02-20",30.99,31.107,0.144,{"date":1291,"open":1090,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":256,"volume":1180,"transactions":9,"vwap":1294},"2026-02-19",30.98,30.906,30.963,-0.063,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":191,"volume":1301,"transactions":9,"vwap":1299},"2026-02-18",31.040001,31.025999,0.087,200,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":871,"volume":1180,"transactions":9,"vwap":1305},"2026-02-17",30.93,30.939,-0.002,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":887,"volume":700,"transactions":9,"vwap":1309},"2026-02-13",30.941,0.041,{"date":1312,"open":1313,"high":1313,"low":1281,"close":1281,"change":1314,"percent_change":398,"volume":1315,"transactions":9,"vwap":1281},"2026-02-12",31.15,-0.277,4500,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1301,"transactions":9,"vwap":1319},"2026-02-11",31.253,31.177,-0.047,-0.15,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":523,"volume":1328,"transactions":9,"vwap":1326},"2026-02-10",31.23,31.33,31.224,-0.091,3000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":474,"volume":1335,"transactions":9,"vwap":1332},"2026-02-09",31.26,31.315,31.135,0.12,6400,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":425,"percent_change":1340,"volume":815,"transactions":9,"vwap":1339},"2026-02-06",30.947,31.195,1.7,{"date":1342,"open":1281,"high":1281,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":759,"transactions":9,"vwap":1344},"2026-02-05",30.66,30.675,-0.297,-0.96,{"date":1348,"open":1304,"high":1349,"low":1304,"close":1349,"change":1350,"percent_change":1206,"volume":759,"transactions":9,"vwap":1349},"2026-02-04",30.972,-0.128,{"date":1352,"open":1353,"high":1353,"low":587,"close":1275,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1275},"2026-02-03",31.269,-0.188,-0.6,10400,{"date":1358,"open":1359,"high":1325,"low":1360,"close":1361,"change":1362,"percent_change":248,"volume":1262,"transactions":9,"vwap":1361},"2026-02-02",31.24,31.21,31.288,0.108,{"date":1364,"open":1365,"high":1324,"low":1275,"close":1270,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1270},"2026-01-30",31.22,-0.084,-0.27,12700,{"date":1370,"open":1325,"high":1325,"low":1371,"close":1372,"change":1017,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-29",31.01,31.264,-0.39,4400,{"date":1376,"open":1377,"high":1378,"low":1332,"close":1379,"change":1380,"percent_change":1062,"volume":1381,"transactions":9,"vwap":1379},"2026-01-28",31.415,31.43,31.386,0.033,7800,{"date":1383,"open":1378,"high":1378,"low":1384,"close":1385,"change":1386,"percent_change":106,"volume":1387,"transactions":9,"vwap":1385},"2026-01-27",31.335,31.353,0.075,16200,{"date":1389,"open":1331,"high":1390,"low":1391,"close":1392,"change":1194,"percent_change":44,"volume":1129,"transactions":9,"vwap":1392},"2026-01-26",31.32,31.25,31.278,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":913,"transactions":9,"vwap":1396},"2026-01-23",31.16,31.128,-0.012,-0.04,{"date":1400,"open":1401,"high":1365,"low":1402,"close":1401,"change":1403,"percent_change":351,"volume":1404,"transactions":9,"vwap":1401},"2026-01-22",31.14,31.07,0.136,13500,{"date":1406,"open":1089,"high":1407,"low":1079,"close":1408,"change":1409,"percent_change":1056,"volume":1410,"transactions":9,"vwap":1408},"2026-01-21",31.059999,31.0039997,0.301,3500,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-20",30.83,30.703,-0.545,-1.74,34300,{"date":1419,"open":1331,"high":1070,"low":1420,"close":1420,"change":1421,"percent_change":904,"volume":920,"transactions":9,"vwap":1420},"2026-01-16",31.248,-0.006,{"date":1423,"open":1391,"high":1424,"low":1391,"close":1425,"change":887,"percent_change":1426,"volume":1328,"transactions":9,"vwap":1425},"2026-01-15",31.36,31.254,0.42,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":434,"percent_change":1139,"volume":974,"transactions":9,"vwap":1431},"2026-01-14",31.13,31.021,31.124,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1327,"percent_change":523,"volume":1301,"transactions":9,"vwap":1434},"2026-01-13",31.204,{"date":1436,"open":1270,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":553,"volume":974,"transactions":9,"vwap":1437},"2026-01-12",31.295,31.17,0.029,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1002,"volume":882,"transactions":9,"vwap":1443},"2026-01-09",31.155,31.266,0.207,{"date":1446,"open":1078,"high":1407,"low":1287,"close":1447,"change":1448,"percent_change":801,"volume":1086,"transactions":9,"vwap":1447},"2026-01-08",31.059,-0.056,{"date":1450,"open":1395,"high":1395,"low":1451,"close":1451,"change":219,"percent_change":219,"volume":1180,"transactions":9,"vwap":1451},"2026-01-07",31.115,{"date":1453,"open":1090,"high":1451,"low":1090,"close":1451,"change":1454,"percent_change":1067,"volume":982,"transactions":9,"vwap":1451},"2026-01-06",0.055,{"date":1456,"open":1457,"high":1457,"low":1259,"close":1407,"change":881,"percent_change":1458,"volume":719,"transactions":9,"vwap":1407},"2026-01-05",31.12,0.56,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1398,"volume":732,"transactions":9,"vwap":1462},"2026-01-02",31.052999,30.887,-0.013,{"date":1465,"open":1466,"high":1078,"low":1281,"close":1281,"change":1467,"percent_change":1468,"volume":882,"transactions":9,"vwap":1281},"2025-12-31",30.989,-0.214,-0.69,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":700,"transactions":9,"vwap":1471},"2025-12-30",31.114,-0.681,-2.14,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":415,"volume":920,"transactions":9,"vwap":1477},"2025-12-29",31.71,31.795,-0.068,{"date":1480,"open":999,"high":1006,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1262,"transactions":9,"vwap":1482},"2025-12-26",31.86,31.863,-0.032,-0.1,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":853,"percent_change":547,"volume":1490,"transactions":9,"vwap":1488},"2025-12-24",31.68,31.895,31.66,11900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":699,"percent_change":44,"volume":1496,"transactions":9,"vwap":1494},"2025-12-23",31.706,31.812,31.67,26400,{"date":1498,"open":1499,"high":1500,"low":1060,"close":1500,"change":1501,"percent_change":58,"volume":732,"transactions":9,"vwap":1500},"2025-12-22",31.605,31.659,0.142,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1200,"volume":695,"transactions":9,"vwap":1505},"2025-12-19",31.54,31.517,0.169,{"date":1508,"open":1509,"high":1510,"low":1390,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-18",31.37,31.46,31.348,0.201,0.65,11000,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":920,"transactions":9,"vwap":1518},"2025-12-17",31.47,31.147,-0.336,-1.07,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1218,"volume":1315,"transactions":9,"vwap":1526},"2025-12-16",31.456,31.5,31.385,31.483,-0.052,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":779,"percent_change":111,"volume":175,"transactions":9,"vwap":1532},"2025-12-15",31.546,31.57,31.535,{"date":1534,"open":1535,"high":1535,"low":1531,"close":1060,"change":1536,"percent_change":1237,"volume":175,"transactions":9,"vwap":1060},"2025-12-12",31.76,-0.217,{"date":1538,"open":1539,"high":1022,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1140,"transactions":9,"vwap":1540},"2025-12-11",31.51,31.807,0.259,0.82,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":158,"volume":913,"transactions":9,"vwap":1546},"2025-12-10",31.362,31.548,31.342,0.174,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1212,"volume":707,"transactions":9,"vwap":1553},"2025-12-09",31.462,31.52,31.374,-0.236,{"date":1556,"open":1377,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":44,"volume":843,"transactions":9,"vwap":1557},"2025-12-08",31.61,31.41,0.152,{"date":1561,"open":1552,"high":1552,"low":1059,"close":1059,"change":1562,"percent_change":1563,"volume":1037,"transactions":9,"vwap":1059},"2025-12-05",0.052,0.17,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1380,"percent_change":1062,"volume":700,"transactions":9,"vwap":1566},"2025-12-04",31.406,{"date":1568,"open":1391,"high":1569,"low":1391,"close":1570,"change":1571,"percent_change":618,"volume":719,"transactions":9,"vwap":1570},"2025-12-03",31.4,31.373,0.015,{"date":1573,"open":1377,"high":1377,"low":1071,"close":1574,"change":1575,"percent_change":679,"volume":899,"transactions":9,"vwap":1574},"2025-12-02",31.358,0.066,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-01",31.56,31.635,31.2,31.292,-0.292,-0.92,31500,{"date":1586,"open":1578,"high":1587,"low":1578,"close":1588,"change":1589,"percent_change":1232,"volume":913,"transactions":9,"vwap":1588},"2025-11-28",31.6,31.584,0.189,{"date":1591,"open":1592,"high":1569,"low":1592,"close":1593,"change":1594,"percent_change":44,"volume":1328,"transactions":9,"vwap":1593},"2025-11-26",31.235,31.395,0.149,{"date":1596,"open":1597,"high":1598,"low":1298,"close":1598,"change":1599,"percent_change":95,"volume":1600,"transactions":9,"vwap":1598},"2025-11-25",31.084999,31.246,0.158,4200,{"date":1602,"open":1407,"high":1603,"low":1407,"close":1603,"change":1604,"percent_change":1605,"volume":1037,"transactions":9,"vwap":1603},"2025-11-24",31.087999,0.244,0.79,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":980,"percent_change":1605,"volume":855,"transactions":9,"vwap":1609},"2025-11-21",30.69,30.844,{"date":1611,"open":1070,"high":1070,"low":1612,"close":1612,"change":648,"percent_change":1613,"volume":695,"transactions":9,"vwap":1612},"2025-11-20",30.601,-0.97,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":88,"volume":795,"transactions":9,"vwap":1617},"2025-11-19",31.08,30.901,0.067,{"date":1620,"open":1371,"high":1371,"low":1621,"close":1622,"change":1623,"percent_change":377,"volume":1624,"transactions":9,"vwap":1622},"2025-11-18",30.81,30.834,-0.166,15800,{"date":1626,"open":1627,"high":1627,"low":587,"close":587,"change":1628,"percent_change":238,"volume":882,"transactions":9,"vwap":587},"2025-11-17",31.31,-0.266,{"date":1630,"open":1360,"high":1437,"low":1438,"close":1443,"change":1631,"percent_change":1632,"volume":815,"transactions":9,"vwap":1443},"2025-11-14",-0.045,-0.14,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":759,"transactions":9,"vwap":1637},"2025-11-13",31.45,31.272,31.311,-0.343,-1.08,{"date":1641,"open":1476,"high":1476,"low":1642,"close":1643,"change":1193,"percent_change":1194,"volume":932,"transactions":9,"vwap":1643},"2025-11-12",31.64,31.654,{"date":1645,"open":1646,"high":1014,"low":1647,"close":1648,"change":949,"percent_change":151,"volume":1649,"transactions":9,"vwap":1648},"2025-11-11",31.55,31.505,31.607,6900,{"date":1651,"open":1646,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1655,"volume":1180,"transactions":9,"vwap":1652},"2025-11-10",31.594,31.515,0.361,1.16,{"date":1657,"open":1407,"high":1658,"low":1292,"close":1658,"change":949,"percent_change":151,"volume":1659,"transactions":9,"vwap":1658},"2025-11-07",31.233,5500,{"date":1661,"open":1662,"high":1662,"low":1365,"close":1365,"change":415,"percent_change":1663,"volume":1180,"transactions":9,"vwap":1365},"2025-11-06",31.34,-0.67,{"date":1665,"open":1378,"high":1378,"low":1378,"close":1378,"change":865,"percent_change":1666,"volume":700,"transactions":9,"vwap":1378},"2025-11-05",0.32,{"date":1668,"open":1524,"high":1524,"low":1325,"close":1325,"change":1669,"percent_change":1670,"volume":1600,"transactions":9,"vwap":1325},"2025-11-04",-0.405,-1.28,{"date":1672,"open":1034,"high":1034,"low":1014,"close":1673,"change":1674,"percent_change":788,"volume":1675,"transactions":9,"vwap":1673},"2025-11-03",31.735,0.135,9800,{"date":1677,"open":1535,"high":1535,"low":1587,"close":1587,"change":1010,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1587},"2025-10-31",-0.09,11600,{"date":1681,"open":1682,"high":1029,"low":1683,"close":1683,"change":1684,"percent_change":1162,"volume":1180,"transactions":9,"vwap":1683},"2025-10-30",31.705,31.63,-0.186,{"date":1686,"open":1040,"high":1006,"low":1687,"close":1687,"change":1688,"percent_change":1632,"volume":855,"transactions":9,"vwap":1687},"2025-10-29",31.816,-0.044,{"date":1690,"open":1691,"high":1481,"low":1692,"close":1481,"change":1693,"percent_change":1666,"volume":1694,"transactions":9,"vwap":1481},"2025-10-28",31.825,31.79,0.103,2900,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1542,"volume":175,"transactions":9,"vwap":1698},"2025-10-27",31.655,31.757,0.257,{"date":1701,"open":1539,"high":1539,"low":1702,"close":1524,"change":1703,"percent_change":1155,"volume":719,"transactions":9,"vwap":1524},"2025-10-24",31.44,0.2,{"date":1705,"open":1365,"high":1706,"low":1365,"close":1706,"change":1067,"percent_change":37,"volume":1707,"transactions":9,"vwap":1706},"2025-10-23",31.3,75500,{"date":1709,"open":1587,"high":1587,"low":1457,"close":1457,"change":1350,"percent_change":1206,"volume":1710,"transactions":9,"vwap":1457},"2025-10-22",21300,{"date":1712,"open":1365,"high":1391,"low":1313,"close":1420,"change":1713,"percent_change":547,"volume":1714,"transactions":9,"vwap":1420},"2025-10-21",0.082,77100,{"date":1716,"open":1717,"high":1360,"low":1457,"close":1718,"change":679,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-20",31.139,31.166,0.68,6500,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":855,"transactions":9,"vwap":1724},"2025-10-17",30.77,30.956,0.127,0.41,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":695,"transactions":9,"vwap":1730},"2025-10-16",31.0060005,30.829,-0.113,-0.37,{"date":1734,"open":1735,"high":1324,"low":1736,"close":1737,"change":1738,"percent_change":672,"volume":1739,"transactions":9,"vwap":1737},"2025-10-15",31.09,30.73,30.942,0.114,8800,{"date":1741,"open":1742,"high":1281,"low":1742,"close":1743,"change":705,"percent_change":1367,"volume":1744,"transactions":9,"vwap":1743},"2025-10-14",30.7,30.828,5200,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":855,"transactions":9,"vwap":1748},"2025-10-13",30.85,30.911,0.364,1.19,{"date":1752,"open":1753,"high":587,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":905,"transactions":9,"vwap":1754},"2025-10-10",30.78,30.547,-0.501,-1.61,{"date":1758,"open":1401,"high":1401,"low":1759,"close":1759,"change":1760,"percent_change":499,"volume":1381,"transactions":9,"vwap":1759},"2025-10-09",31.048,-0.111,{"date":1762,"open":1735,"high":1360,"low":1287,"close":1763,"change":1764,"percent_change":315,"volume":1315,"transactions":9,"vwap":1763},"2025-10-08",31.159,-0.096,{"date":1766,"open":1391,"high":1331,"low":1391,"close":1767,"change":1768,"percent_change":106,"volume":1769,"transactions":9,"vwap":1767},"2025-10-07",31.255,0.074,7300,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1310,"percent_change":887,"volume":1301,"transactions":9,"vwap":1773},"2025-10-06",31.176,31.181,{"date":1775,"open":1776,"high":1365,"low":1401,"close":1401,"change":1777,"percent_change":731,"volume":882,"transactions":9,"vwap":1401},"2025-10-03",31.171,-0.018,{"date":1779,"open":1780,"high":1781,"low":1255,"close":1781,"change":1782,"percent_change":1783,"volume":899,"transactions":9,"vwap":1781},"2025-10-02",31.117,31.158,0.084,0.27,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":679,"volume":849,"transactions":9,"vwap":1787},"2025-10-01",30.979,31.073999,30.96,0.064,{"date":1791,"open":1371,"high":1371,"low":1371,"close":1371,"change":1792,"percent_change":1426,"volume":700,"transactions":9,"vwap":1371},"2025-09-30",0.129,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":876,"percent_change":191,"volume":695,"transactions":9,"vwap":1797},"2025-09-29",30.977,30.861,30.881,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1077,"change":1802,"percent_change":1666,"volume":1180,"transactions":9,"vwap":1077},"2025-09-26",30.772,30.86,0.098,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1206,"volume":1374,"transactions":9,"vwap":1808},"2025-09-25",30.652,30.729,30.62,30.697,-0.126,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":706,"volume":943,"transactions":9,"vwap":1813},"2025-09-24",30.929,30.823,-0.078,{"date":1816,"open":1360,"high":1360,"low":1617,"close":1617,"change":1527,"percent_change":111,"volume":175,"transactions":9,"vwap":1617},"2025-09-23",{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":151,"percent_change":887,"volume":700,"transactions":9,"vwap":1819},"2025-09-22",30.953,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1792,"percent_change":1426,"volume":1037,"transactions":9,"vwap":1823},"2025-09-19",30.855,30.913,30.82,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":886,"percent_change":81,"volume":707,"transactions":9,"vwap":1830},"2025-09-18",30.8,30.815,30.75,30.784,{"date":1832,"open":1833,"high":1222,"low":1834,"close":1215,"change":1421,"percent_change":904,"volume":732,"transactions":9,"vwap":1215},"2025-09-17",30.804,30.59,{"date":1836,"open":1621,"high":1621,"low":1241,"close":1837,"change":1838,"percent_change":609,"volume":1839,"transactions":9,"vwap":1837},"2025-09-16",30.746,0.023,2000,{"date":1841,"open":1842,"high":1723,"low":1842,"close":1843,"change":1844,"percent_change":1334,"volume":732,"transactions":9,"vwap":1843},"2025-09-15",30.687,30.723,0.036,{"date":1846,"open":1808,"high":1808,"low":1847,"close":1842,"change":813,"percent_change":814,"volume":913,"transactions":9,"vwap":1842},"2025-09-12",30.6,{"date":1849,"open":1209,"high":1414,"low":1209,"close":1414,"change":1850,"percent_change":1719,"volume":1301,"transactions":9,"vwap":1414},"2025-09-11",0.206,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":369,"volume":882,"transactions":9,"vwap":1856},"2025-09-10",30.47,30.545,30.46,30.497,0.088,{"date":1859,"open":1853,"high":1853,"low":1860,"close":1861,"change":1862,"percent_change":1062,"volume":989,"transactions":9,"vwap":1861},"2025-09-09",30.28,30.409,0.034,{"date":1864,"open":1865,"high":1184,"low":1865,"close":1866,"change":1563,"percent_change":1458,"volume":905,"transactions":9,"vwap":1866},"2025-09-08",30.27,30.375,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":111,"percent_change":1187,"volume":1871,"transactions":9,"vwap":1870},"2025-09-05",30.37,30.205,7200,{"date":1873,"open":1874,"high":1866,"low":1874,"close":1866,"change":1875,"percent_change":1876,"volume":1720,"transactions":9,"vwap":1866},"2025-09-04",30.11,0.216,0.72,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1155,"volume":1180,"transactions":9,"vwap":1881},"2025-09-03",30.246,30.042,30.159,0.193,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1266,"percent_change":1886,"volume":700,"transactions":9,"vwap":1885},"2025-09-02",29.966,-0.44,{"date":1888,"open":1159,"high":1159,"low":1889,"close":1890,"change":1891,"percent_change":1237,"volume":1892,"transactions":9,"vwap":1890},"2025-08-29",30.055,30.098,-0.205,17200,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1310,"percent_change":81,"volume":1898,"transactions":9,"vwap":1897},"2025-08-28",30.185,30.44,30.303,6100,{"date":1900,"open":1150,"high":1865,"low":1150,"close":1901,"change":1782,"percent_change":191,"volume":1226,"transactions":9,"vwap":1901},"2025-08-27",30.262,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":80,"volume":1315,"transactions":9,"vwap":1905},"2025-08-26",30.08,30.178,0.102,{"date":1908,"open":1874,"high":1909,"low":1910,"close":1910,"change":1478,"percent_change":1052,"volume":1898,"transactions":9,"vwap":1910},"2025-08-25",30.17,30.076,{"date":1912,"open":1144,"high":1913,"low":1144,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-22",30.165,30.144,0.277,0.93,5400,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1764,"percent_change":1922,"volume":695,"transactions":9,"vwap":1921},"2025-08-21",29.87,29.867,-0.32,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":871,"volume":1180,"transactions":9,"vwap":1926},"2025-08-20",29.842,29.963,-0.004,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1175,"transactions":9,"vwap":1931},"2025-08-19",30.16,29.967,-0.173,-0.57,{"date":1935,"open":1909,"high":1909,"low":1112,"close":1159,"change":1936,"percent_change":1678,"volume":913,"transactions":9,"vwap":1159},"2025-08-18",-0.027,{"date":1938,"open":1101,"high":1101,"low":1939,"close":1939,"change":1940,"percent_change":1046,"volume":1941,"transactions":9,"vwap":1939},"2025-08-15",30.167,-0.107,6700,{"date":1943,"open":1944,"high":1945,"low":1108,"close":1946,"change":1947,"percent_change":1948,"volume":1917,"transactions":9,"vwap":1946},"2025-08-14",30.255,30.279,30.274,0.01,0.03,{"date":1950,"open":1152,"high":1151,"low":1909,"close":1951,"change":1952,"percent_change":351,"volume":1953,"transactions":9,"vwap":1951},"2025-08-13",30.264,0.132,4600,{"date":1955,"open":1143,"high":1956,"low":1143,"close":1956,"change":1041,"percent_change":1957,"volume":1839,"transactions":9,"vwap":1956},"2025-08-12",30.132,0.71,{"date":1959,"open":1960,"high":400,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1694,"transactions":9,"vwap":1961},"2025-08-11",29.97,29.92,-0.067,-0.22,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1906,"percent_change":80,"volume":855,"transactions":9,"vwap":1967},"2025-08-08",29.985,29.987,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":553,"volume":1600,"transactions":9,"vwap":1973},"2025-08-07",29.91,29.93,29.882,29.885,0.026,{"date":1976,"open":1137,"high":1977,"low":1978,"close":1977,"change":699,"percent_change":425,"volume":1979,"transactions":9,"vwap":1977},"2025-08-06",29.859,29.72,3300,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":882,"transactions":9,"vwap":1983},"2025-08-05",29.77,29.706,-0.283,-0.94,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":738,"transactions":9,"vwap":1989},"2025-08-04",29.84,29.989,0.514,1.74,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1180,"transactions":9,"vwap":1996},"2025-08-01",29.495,29.504,29.475,-0.332,-1.11,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":1367,"volume":1301,"transactions":9,"vwap":2002},"2025-07-31",29.961,29.807,-0.081,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1232,"volume":913,"transactions":9,"vwap":2008},"2025-07-30",29.96,29.83,29.888,0.178,{"date":2011,"open":2012,"high":2013,"low":1136,"close":1136,"change":451,"percent_change":2014,"volume":1769,"transactions":9,"vwap":1136},"2025-07-29",30.030001,30.135,-0.8,{"date":2016,"open":1971,"high":1158,"low":1145,"close":1158,"change":2017,"percent_change":865,"volume":2018,"transactions":9,"vwap":1158},"2025-07-28",0.031,12600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":787,"percent_change":126,"volume":732,"transactions":9,"vwap":2022},"2025-07-25",29.837,29.919,29.824,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":1703,"volume":2030,"transactions":9,"vwap":2028},"2025-07-24",29.74,29.81,29.778,0.058,26200,{"date":2032,"open":2033,"high":1978,"low":2033,"close":1978,"change":1334,"percent_change":1726,"volume":2034,"transactions":9,"vwap":1978},"2025-07-23",29.53,15500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1138,"change":2040,"percent_change":1703,"volume":2041,"transactions":9,"vwap":1138},"2025-07-22",29.5,29.68,29.49,0.06,148900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":876,"percent_change":369,"volume":2047,"transactions":9,"vwap":2046},"2025-07-21",29.57,29.64,29.54,19700,{"date":2049,"open":2050,"high":2037,"low":2051,"close":2052,"change":2053,"percent_change":1484,"volume":899,"transactions":9,"vwap":2052},"2025-07-18",29.46,29.435,29.454,-0.029,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":1501,"percent_change":44,"volume":700,"transactions":9,"vwap":2057},"2025-07-17",29.37,29.483,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":1046,"volume":700,"transactions":9,"vwap":2061},"2025-07-16",29.27,29.341,-0.102,{"date":2064,"open":1145,"high":1145,"low":2065,"close":2065,"change":904,"percent_change":859,"volume":1175,"transactions":9,"vwap":2065},"2025-07-15",29.443,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":514,"volume":855,"transactions":9,"vwap":2070},"2025-07-14",29.38,29.466,29.463,0.046,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":1261,"volume":700,"transactions":9,"vwap":2074},"2025-07-11",29.417,-0.099,{"date":2077,"open":2051,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":106,"volume":2081,"transactions":9,"vwap":2078},"2025-07-10",29.516,29.33,0.072,1700,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":1120,"percent_change":126,"volume":1898,"transactions":9,"vwap":2085},"2025-07-09",29.34,29.444,{"date":2087,"open":2079,"high":2084,"low":2088,"close":2089,"change":2090,"percent_change":731,"volume":1335,"transactions":9,"vwap":2089},"2025-07-08",29.26,29.305,-0.017,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":1468,"volume":700,"transactions":9,"vwap":2093},"2025-07-07",29.322,-0.204,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":1719,"volume":2101,"transactions":9,"vwap":2099},"2025-07-03",29.44,29.528,29.526,0.198,2700,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":1948,"percent_change":865,"volume":695,"transactions":9,"vwap":2105},"2025-07-02",29.279,29.328,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":1947,"volume":882,"transactions":9,"vwap":2110},"2025-07-01",29.25,29.3,29.298,0.004,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-06-30",29.23,29.345,29.22,29.294,0.116,0.4,14200,{"date":2122,"open":2123,"high":2060,"low":2124,"close":2125,"change":1575,"percent_change":276,"volume":1003,"transactions":9,"vwap":2125},"2025-06-27",29.21,29.07,29.178,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":935,"percent_change":1513,"volume":700,"transactions":9,"vwap":2128},"2025-06-26",29.112,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1463,"percent_change":1398,"volume":974,"transactions":9,"vwap":2134},"2025-06-25",28.9,28.93,28.88,28.925,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":899,"transactions":9,"vwap":2138},"2025-06-24",28.94,28.938,0.242,0.84,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":1194,"percent_change":101,"volume":1720,"transactions":9,"vwap":2144},"2025-06-23",28.59,28.696,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":414,"percent_change":706,"volume":700,"transactions":9,"vwap":2147},"2025-06-20",28.546,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":996,"volume":1180,"transactions":9,"vwap":2151},"2025-06-18",28.645,28.618,0.053,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":1301,"transactions":9,"vwap":2156},"2025-06-17",28.644,28.565,-0.225,-0.78,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":514,"percent_change":1458,"volume":1180,"transactions":9,"vwap":2162},"2025-06-16",28.83,28.79,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":480,"volume":843,"transactions":9,"vwap":2167},"2025-06-13",28.61,28.71,28.63,-0.153,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":1666,"volume":1301,"transactions":9,"vwap":2172},"2025-06-12",28.76,28.783,0.093,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1218,"volume":175,"transactions":9,"vwap":2177},"2025-06-11",28.758,28.69,-0.046,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":341,"volume":855,"transactions":9,"vwap":2182},"2025-06-10",28.738,28.736,0.143,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1678,"volume":1037,"transactions":9,"vwap":2187},"2025-06-09",28.568,28.593,-0.025,{"date":2190,"open":2151,"high":2151,"low":2151,"close":2151,"change":1548,"percent_change":694,"volume":1301,"transactions":9,"vwap":2151},"2025-06-06",{"date":2192,"open":2193,"high":2143,"low":2194,"close":2194,"change":1017,"percent_change":2195,"volume":765,"transactions":9,"vwap":2194},"2025-06-05",28.505,28.444,-0.43,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":1256,"percent_change":276,"volume":1301,"transactions":9,"vwap":2199},"2025-06-04",28.57,28.566,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":737,"percent_change":106,"volume":759,"transactions":9,"vwap":2205},"2025-06-03",28.44,28.509,28.42,28.501,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":842,"volume":2212,"transactions":9,"vwap":2209},"2025-06-02",28.33,28.433,28.31,0.022,10800,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":887,"volume":1037,"transactions":9,"vwap":2216},"2025-05-30",28.312,28.411,0.037,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":672,"volume":1037,"transactions":9,"vwap":2221},"2025-05-29",28.32,28.374,0.105,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":1162,"volume":1301,"transactions":9,"vwap":2226},"2025-05-28",28.3,28.269,-0.164,{"date":2229,"open":2225,"high":2202,"low":2225,"close":2209,"change":2230,"percent_change":570,"volume":882,"transactions":9,"vwap":2209},"2025-05-27",0.357,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":406,"volume":855,"transactions":9,"vwap":2234},"2025-05-23",28.059999,28.076,27.97,-0.114,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":1974,"percent_change":553,"volume":882,"transactions":9,"vwap":2241},"2025-05-22",28.137,28.231,28.19,{"date":2243,"open":2225,"high":2225,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":815,"transactions":9,"vwap":2245},"2025-05-21",28.16,28.164,-0.289,-1.02,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1321,"volume":1037,"transactions":9,"vwap":2252},"2025-05-20",28.461,28.41,28.453,-0.043,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":210,"percent_change":609,"volume":2258,"transactions":9,"vwap":2257},"2025-05-19",28.21,28.496,9000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2118,"percent_change":1726,"volume":175,"transactions":9,"vwap":2262},"2025-05-16",28.46,28.476,28.415,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":51,"volume":1180,"transactions":9,"vwap":2267},"2025-05-15",28.29,28.36,28.208,0.138,{"date":2271,"open":2266,"high":2266,"low":2272,"close":2273,"change":1289,"percent_change":95,"volume":1979,"transactions":9,"vwap":2273},"2025-05-14",28.2,28.222,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":1310,"percent_change":1194,"volume":2279,"transactions":9,"vwap":2278},"2025-05-13",27.985,28.09,28.077999,7900,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":1744,"transactions":9,"vwap":2284},"2025-05-12",27.966,28.040001,28.037001,0.461,1.67,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":2291,"percent_change":1678,"volume":1175,"transactions":9,"vwap":2290},"2025-05-09",27.651,27.576,-0.024,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2217,"percent_change":887,"volume":815,"transactions":9,"vwap":2295},"2025-05-08",27.71,27.6,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1010,"volume":2303,"transactions":9,"vwap":2301},"2025-05-07",27.56,27.59,27.519,27.563,-0.008,5300,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":2307,"percent_change":434,"volume":700,"transactions":9,"vwap":2306},"2025-05-06",27.571,-0.023,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":1809,"percent_change":324,"volume":700,"transactions":9,"vwap":2310},"2025-05-05",27.594,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":561,"volume":2317,"transactions":9,"vwap":2314},"2025-05-02",27.55,27.72,27.52,0.252,3600,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":1300,"percent_change":1666,"volume":700,"transactions":9,"vwap":2320},"2025-05-01",27.468,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":553,"volume":913,"transactions":9,"vwap":2324},"2025-04-30",27.108,27.381,0.025,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":1062,"percent_change":2119,"volume":943,"transactions":9,"vwap":2329},"2025-04-29",27.21,27.356,{"date":2331,"open":2332,"high":2333,"low":177,"close":2333,"change":2334,"percent_change":1067,"volume":2335,"transactions":9,"vwap":2333},"2025-04-28",27.24,27.246,0.048,17600,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":1052,"volume":920,"transactions":9,"vwap":2339},"2025-04-25",27.22,27.198,-0.062,{"date":181,"open":427,"high":2342,"low":2343,"close":2342,"change":547,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},27.26,26.959,0.96,6600]