[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBQQ":3,"homepage-market-summary":29,"stock-historical-PBQQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBQQ","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 Laddered Nasdaq-100 Buffer 12 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0128,0.00419,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.84,32.784,32.86,32.73,32.6877,0.1523,0.47,8039.030497,27.773,19156.671654488095,99.6,441,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,127,132,137,142,147],{"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":23,"price":126,"is_up":11},"Energy","XLE",63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.18,14018,5116664.256931,34.77,"2025-04-24",[182,185,193,204,214,225,235,245,256,266,274,283,292,302,313,323,334,344,355,365,371,380,390,398,409,418,426,434,443,452,461,470,476,486,494,502,509,518,524,531,538,544,550,559,568,577,588,598,607,617,626,635,643,654,664,675,683,692,702,712,720,730,739,747,754,759,766,773,780,788,793,798,805,812,818,821,826,831,838,845,852,858,864,869,875,880,885,890,895,900,905,912,916,919,924,931,936,940,943,948,953,959,967,972,979,985,990,997,1002,1008,1015,1023,1029,1036,1045,1052,1059,1065,1073,1080,1088,1094,1102,1110,1118,1125,1133,1141,1148,1155,1163,1171,1180,1186,1193,1201,1210,1216,1224,1230,1238,1244,1251,1257,1265,1271,1277,1283,1288,1294,1300,1306,1312,1318,1324,1331,1337,1343,1347,1352,1356,1363,1369,1374,1379,1385,1391,1397,1405,1410,1417,1424,1429,1435,1440,1448,1455,1461,1466,1471,1477,1482,1487,1494,1499,1501,1506,1510,1514,1519,1522,1527,1532,1537,1540,1545,1549,1552,1557,1560,1564,1569,1574,1578,1581,1585,1590,1595,1600,1603,1607,1611,1614,1618,1622,1629,1634,1642,1649,1655,1659,1664,1670,1677,1681,1686,1690,1693,1700,1704,1709,1717,1722,1724,1728,1731,1734,1738,1743,1745,1748,1752,1757,1764,1769,1774,1779,1785,1791,1794,1797,1802,1807,1812,1816,1820,1825,1828,1831,1833,1835,1839,1842,1845,1848,1851,1854,1858,1863,1866,1870,1873,1879,1883,1888,1895,1901,1906,1909,1912,1916,1920,1925,1929,1932,1937,1941,1946,1952,1955,1960,1965,1970,1973,1980,1987,1994,1999,2004,2010,2014,2021,2026,2029,2033,2039,2043,2047,2052,2058,2062,2067,2071,2076,2080,2084,2087,2089,2092,2097,2101,2105,2112,2117,2122,2127,2131,2134,2137,2144,2148,2155,2159,2164,2170,2174,2180,2183,2189,2195,2199,2204,2209,2215,2219,2223,2230,2234,2238,2245,2251,2254,2260,2266,2269,2274,2279,2283,2290,2295,2301,2305,2309,2314,2319],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},150,32.8058,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":183,"vwap":192},"2026-10-05",32.61,32.76,0.1142,0.35,22786.8346,32.7235,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",32.68,32.69,32.5,32.5735,0.121,0.37,10399.1956,125,32.5926,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",32.52,32.3101,32.4525,0.0483,0.15,15826.1956,106,32.4194,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",32.48,32.51,32.38,32.4042,0.0343,0.11,17921.2053,141,32.5033,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",32.26,32.44,32.3699,0.0199,0.06,14176.2053,56,32.3749,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",32.42,32.31,32.35,-0.085,-0.26,5674.2943,80,32.3945,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",32.375,32.49,32.36,32.435,0.0674,0.21,15877.2053,114,32.4455,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":150,"volume":263,"transactions":264,"vwap":265},"2026-09-24",32.325,32.43,32.3,32.3676,0.0126,9699.2053,87,32.3629,{"date":267,"open":248,"high":248,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":218},"2026-09-23",32.32,32.355,-0.13,-0.4,5755.2053,53,{"date":275,"open":276,"high":248,"low":249,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",32.45,32.485,0.1024,0.32,38076.451512,153,32.4583,{"date":284,"open":259,"high":259,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",32.1801,32.3826,0.2926,0.91,25382.2813,138,32.3505,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",31.81,32.13,32.09,0.0852,0.27,3148.3423,42,31.9719,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",31.97,32.05,31.91,32.0048,0.2595,0.82,8851.2053,54,32.0177,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":212,"vwap":322},"2026-09-16",31.855,31.95,31.675,31.7453,-0.0047,-0.01,24906.2053,31.8674,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",31.79,31.82,31.7,31.75,-0.1031,-0.32,18017.2053,62,31.7647,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":241,"volume":341,"transactions":342,"vwap":343},"2026-09-14",31.85,31.94,31.705,31.8531,-0.0819,5005.3093,66,31.8111,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",31.96,31.99,31.87,31.935,0.165,0.52,10515.2053,89,31.9437,{"date":356,"open":294,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",31.86,31.72,31.77,-0.1304,-0.41,34248.2053,100,31.7878,{"date":366,"open":367,"high":347,"low":326,"close":368,"change":369,"percent_change":111,"volume":370,"transactions":311,"vwap":306},"2026-09-09",31.925,31.9004,-0.0547,9687.2053,{"date":372,"open":304,"high":373,"low":348,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",32.02,31.9551,-0.0171,-0.05,34616.3233,61,31.9468,{"date":381,"open":382,"high":373,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",32,31.92,31.9722,0.0272,0.09,17092.2053,58,31.9954,{"date":391,"open":392,"high":393,"low":336,"close":394,"change":350,"percent_change":351,"volume":395,"transactions":396,"vwap":397},"2026-09-03",31.866198,32.01,31.945,12334.2053,60,31.9185,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",31.765,31.8299,31.76,31.78,0.0543,0.17,5148.0663,52,31.7906,{"date":410,"open":411,"high":336,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":388,"vwap":417},"2026-09-01",31.74,31.68,31.7257,-0.1785,-0.56,12647.2053,31.778,{"date":419,"open":420,"high":420,"low":294,"close":421,"change":189,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",31.93,31.9042,0.36,9543.277923,110,31.8474,{"date":427,"open":346,"high":428,"low":403,"close":325,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",32.03,-0.1151,-0.36,29457.2053,134,31.9513,{"date":435,"open":348,"high":436,"low":294,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",31.98,31.9051,0.1901,0.6,12874.2053,139,31.8959,{"date":444,"open":445,"high":325,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",31.64,31.715,0.025,0.08,16607.7297,120,31.7275,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":106,"volume":458,"transactions":459,"vwap":460},"2026-08-25",31.83,31.65,31.69,0.075,13343.9417,90,31.7092,{"date":462,"open":359,"high":294,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",31.57,31.615,-0.09,-0.28,23012.389933,249,31.6792,{"date":471,"open":472,"high":403,"low":455,"close":338,"change":473,"percent_change":298,"volume":474,"transactions":475,"vwap":472},"2026-08-21",31.73,0.085,28623.0764,127,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",31.43,31.729,31.62,-0.16,-0.5,12548.6715,94,31.6729,{"date":487,"open":488,"high":489,"low":488,"close":403,"change":490,"percent_change":405,"volume":491,"transactions":492,"vwap":493},"2026-08-19",31.63,31.8,0.055,22710.6715,69,31.7539,{"date":495,"open":403,"high":489,"low":412,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",31.725,-0.185,-0.58,34218.6715,208,31.7563,{"date":503,"open":504,"high":504,"low":505,"close":306,"change":447,"percent_change":448,"volume":506,"transactions":507,"vwap":508},"2026-08-17",32.2,31.8501,223630.8105,117,31.9737,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":376,"volume":515,"transactions":516,"vwap":517},"2026-08-14",32.23,31.8202,31.885,-0.015,15190.6715,76,31.9594,{"date":519,"open":454,"high":346,"low":489,"close":520,"change":521,"percent_change":422,"volume":522,"transactions":432,"vwap":523},"2026-08-13",31.9,0.115,31062.6015,31.8872,{"date":525,"open":526,"high":357,"low":526,"close":527,"change":221,"percent_change":190,"volume":528,"transactions":529,"vwap":530},"2026-08-12",31.66,31.785,16830.6715,156,31.8232,{"date":532,"open":328,"high":328,"low":533,"close":317,"change":534,"percent_change":535,"volume":536,"transactions":516,"vwap":537},"2026-08-11",31.61,-0.0223,-0.07,12629.6715,31.6968,{"date":539,"open":412,"high":359,"low":455,"close":540,"change":541,"percent_change":320,"volume":542,"transactions":311,"vwap":543},"2026-08-10",31.6973,-0.0027,7182.7733,31.7378,{"date":545,"open":533,"high":411,"low":533,"close":327,"change":546,"percent_change":44,"volume":547,"transactions":548,"vwap":549},"2026-08-07",0.1509,13489.642765,102,31.6831,{"date":551,"open":552,"high":480,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":484,"vwap":558},"2026-08-06",31.53,31.5,31.5491,-0.0696,-0.22,6626.6743,31.575,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":150,"volume":565,"transactions":566,"vwap":567},"2026-08-05",31.645,31.6739,31.6187,0.0137,8597.6823,72,31.6401,{"date":569,"open":570,"high":472,"low":571,"close":572,"change":80,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",31.494585,31.476,31.605,1.09,13189.6743,48,31.5716,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",31.246,31.32,31.1574,31.265,0.2258,0.73,5384.7903,55,31.2473,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":95,"volume":595,"transactions":596,"vwap":597},"2026-07-31",30.82,31.07,30.75,31.0392,0.1572,11775.6743,43,30.9223,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":596,"vwap":606},"2026-07-30",30.65,30.91,30.882,0.4934,1.62,11265.8747,30.6707,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",30.58,30.87,30.3886,-0.3114,-1.01,5963.8747,51,30.6533,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":342,"vwap":625},"2026-07-28",30.89,30.54,30.7,-0.105,-0.34,5964.842201,30.6885,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":320,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",31.04,30.66,30.805,-0.03,17938.8747,165,30.7844,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":430,"volume":641,"transactions":396,"vwap":642},"2026-07-24",30.8,30.905,30.815,-0.1113,2273.8747,30.8614,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",31.0604,31.0899,30.86,30.9263,-0.3187,-1.02,16497.8747,71,31.0223,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",31.33,31.19,31.245,-0.018,-0.06,14020.8747,37,31.2497,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",31.2499,31.31,31.2,31.263,0.2088,0.67,22272.8747,67,31.269,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":300,"vwap":682},"2026-07-20",31.34,31.0542,0.0392,0.13,4717.0477,31.1306,{"date":684,"open":685,"high":685,"low":610,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",31.12,31.015,-0.1438,-0.46,8022.8747,59,31.0252,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",31.49,31.08,31.1588,-0.2162,-0.69,23876.8747,170,31.2396,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",31.4593,31.285,31.375,-0.025,-0.08,7974.2547,45,31.3552,{"date":713,"open":478,"high":714,"low":656,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":478},"2026-07-14",31.47,31.4,0.1369,0.44,19084.8747,104,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":363,"vwap":729},"2026-07-13",31.16,31.36,31.11,31.2631,-0.1969,-0.63,7144.9877,31.2802,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",31.18,31.52,31.13,31.46,0.058,0.18,9000,{"date":740,"open":677,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",31.44,31.27,31.402,0.239,0.77,7500,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":465,"volume":753,"transactions":9,"vwap":751},"2026-07-08",30.84,31.23,31.163,-0.027,17700,{"date":755,"open":756,"high":742,"low":756,"close":657,"change":556,"percent_change":757,"volume":758,"transactions":9,"vwap":657},"2026-07-07",31,-0.7,5400,{"date":760,"open":761,"high":741,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",31.1,31.41,0.19,0.61,12400,{"date":767,"open":463,"high":463,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",31.040001,31.22,-0.135,-0.43,69600,{"date":774,"open":762,"high":714,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",31.29,31.355,-0.14,-0.44,345900,{"date":781,"open":782,"high":783,"low":478,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",31.51,31.55,31.495,0.135,0.43,16700,{"date":789,"open":790,"high":741,"low":790,"close":723,"change":680,"percent_change":791,"volume":792,"transactions":9,"vwap":723},"2026-06-29",31.059999,0.42,5600,{"date":794,"open":795,"high":795,"low":732,"close":750,"change":796,"percent_change":777,"volume":797,"transactions":9,"vwap":750},"2026-06-26",31.38,-0.045,17000,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":190,"volume":804,"transactions":9,"vwap":802},"2026-06-25",31.6,31.155,31.275,0.109,52400,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":465,"volume":811,"transactions":9,"vwap":809},"2026-06-24",31.39,31.14,31.166,-0.029,6200,{"date":813,"open":750,"high":580,"low":732,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",31.195,-0.235,-0.75,28800,{"date":819,"open":463,"high":463,"low":795,"close":478,"change":320,"percent_change":631,"volume":820,"transactions":9,"vwap":478},"2026-06-22",44800,{"date":822,"open":735,"high":694,"low":823,"close":741,"change":824,"percent_change":95,"volume":825,"transactions":9,"vwap":741},"2026-06-18",31.42,0.16,8200,{"date":827,"open":828,"high":741,"low":829,"close":829,"change":830,"percent_change":271,"volume":758,"transactions":9,"vwap":829},"2026-06-17",31.395,31.28,-0.125,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":240,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-16",31.71,31.35,31.405,-0.27,14700,{"date":839,"open":840,"high":841,"low":741,"close":694,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":694},"2026-06-15",31.475,31.56,0.237,0.76,29300,{"date":846,"open":769,"high":847,"low":657,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",31.3,31.253,0.073,0.23,12000,{"date":853,"open":768,"high":854,"low":855,"close":732,"change":856,"percent_change":130,"volume":857,"transactions":9,"vwap":732},"2026-06-11",31.239,30.95,0.269,16500,{"date":859,"open":742,"high":742,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",30.911,-0.169,-0.54,5900,{"date":865,"open":742,"high":742,"low":866,"close":695,"change":867,"percent_change":482,"volume":868,"transactions":9,"vwap":695},"2026-06-09",30.83,-0.155,6300,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":23,"volume":758,"transactions":9,"vwap":873},"2026-06-08",31.289,31.309,31.235,0.145,{"date":876,"open":667,"high":823,"low":790,"close":877,"change":430,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-05",31.09,-1.14,8700,{"date":881,"open":552,"high":552,"low":723,"close":882,"change":883,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-04",31.45,0,6700,{"date":886,"open":887,"high":553,"low":887,"close":882,"change":888,"percent_change":889,"volume":746,"transactions":9,"vwap":882},"2026-06-03",31.26,-0.065,-0.21,{"date":891,"open":714,"high":552,"low":478,"close":892,"change":893,"percent_change":221,"volume":894,"transactions":9,"vwap":892},"2026-06-02",31.515,0.035,64300,{"date":896,"open":327,"high":327,"low":897,"close":898,"change":320,"percent_change":631,"volume":899,"transactions":9,"vwap":898},"2026-06-01",31.408,31.48,24200,{"date":901,"open":553,"high":782,"low":902,"close":694,"change":903,"percent_change":210,"volume":904,"transactions":9,"vwap":694},"2026-05-29",31.465,0.048,27100,{"date":906,"open":907,"high":898,"low":656,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",31.338,31.442,0.092,0.29,45600,{"date":913,"open":480,"high":480,"low":914,"close":834,"change":883,"percent_change":883,"volume":915,"transactions":9,"vwap":834},"2026-05-27",31.307,36900,{"date":917,"open":741,"high":741,"low":829,"close":834,"change":473,"percent_change":298,"volume":918,"transactions":9,"vwap":834},"2026-05-26",10200,{"date":920,"open":807,"high":807,"low":921,"close":582,"change":922,"percent_change":763,"volume":923,"transactions":9,"vwap":582},"2026-05-22",31.221,0.059,34700,{"date":925,"open":926,"high":927,"low":685,"close":928,"change":929,"percent_change":680,"volume":930,"transactions":9,"vwap":928},"2026-05-21",31.165,31.24,31.206,0.041,2700,{"date":932,"open":580,"high":580,"low":761,"close":926,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-05-20",0.095,0.31,10400,{"date":937,"open":938,"high":808,"low":938,"close":591,"change":320,"percent_change":631,"volume":939,"transactions":9,"vwap":591},"2026-05-19",31.01,9200,{"date":941,"open":807,"high":807,"low":768,"close":695,"change":514,"percent_change":376,"volume":942,"transactions":9,"vwap":695},"2026-05-18",22000,{"date":944,"open":734,"high":945,"low":768,"close":946,"change":708,"percent_change":241,"volume":947,"transactions":9,"vwap":946},"2026-05-15",31.17,31.094999,8000,{"date":949,"open":775,"high":775,"low":950,"close":951,"change":231,"percent_change":763,"volume":952,"transactions":9,"vwap":951},"2026-05-14",31.135,31.175,14500,{"date":954,"open":808,"high":955,"low":956,"close":957,"change":231,"percent_change":763,"volume":958,"transactions":9,"vwap":957},"2026-05-13",31.188,31.084999,31.115,15300,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-12",31.21,30.94,31.055,-0.055,-0.18,19800,{"date":968,"open":969,"high":732,"low":969,"close":724,"change":970,"percent_change":270,"volume":971,"transactions":9,"vwap":724},"2026-05-11",30.99,-0.04,20600,{"date":973,"open":768,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-05-08",31.15,31.016001,0.205,0.66,12600,{"date":980,"open":855,"high":938,"low":981,"close":982,"change":983,"percent_change":231,"volume":984,"transactions":9,"vwap":982},"2026-05-07",30.88,30.945,0.02,409500,{"date":986,"open":601,"high":855,"low":987,"close":988,"change":210,"percent_change":51,"volume":989,"transactions":9,"vwap":988},"2026-05-06",30.875,30.925,48500,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":521,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-05",30.9,30.72,30.775,0.38,9800,{"date":998,"open":999,"high":999,"low":1000,"close":629,"change":707,"percent_change":708,"volume":1001,"transactions":9,"vwap":629},"2026-05-04",30.78,30.619,10300,{"date":1003,"open":592,"high":592,"low":1004,"close":1005,"change":1006,"percent_change":934,"volume":1007,"transactions":9,"vwap":1005},"2026-05-01",30.63,30.685,0.094,3200,{"date":1009,"open":1010,"high":629,"low":1011,"close":1012,"change":1013,"percent_change":95,"volume":1014,"transactions":9,"vwap":1012},"2026-04-30",30.57,30.45,30.591,0.156,11500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":210,"volume":1022,"transactions":9,"vwap":1020},"2026-04-29",30.376,30.499,30.37,30.435,0.045,3900,{"date":1024,"open":1011,"high":1011,"low":1025,"close":1026,"change":465,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-28",30.28,30.39,-0.3,13100,{"date":1030,"open":1011,"high":1031,"low":1011,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-27",30.52,30.48,-0.035,-0.11,8100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-24",30.46,30.53,30.379,30.515,0.259,0.86,7400,{"date":1046,"open":1031,"high":1031,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",30.18,30.256,-0.119,-0.39,22600,{"date":1053,"open":1032,"high":1032,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-22",30.23,30.375,0.279,0.93,25100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":889,"volume":797,"transactions":9,"vwap":1063},"2026-04-21",30.42,30.040001,30.096001,-0.062,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":952,"transactions":9,"vwap":1070},"2026-04-20",30.209,30.21,30.049999,30.158,-0.037,-0.12,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":405,"percent_change":1079,"volume":851,"transactions":9,"vwap":1078},"2026-04-17",30.2,30.25,30.165,30.195,0.57,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":231,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-16",29.98,30.059999,29.958,30.025,0.2,32500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":405,"percent_change":1079,"volume":1093,"transactions":9,"vwap":1092},"2026-04-15",29.825,29.99,29.965,9900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1057,"volume":1101,"transactions":9,"vwap":1099},"2026-04-14",29.75,29.828,29.7,29.795,0.275,6800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":824,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-13",29.375,29.58,29.34,29.52,0.54,4100,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-10",29.42,29.28,29.36,0.03,0.1,2800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":135,"volume":1124,"transactions":9,"vwap":1121},"2026-04-09",29.22,29.33,29.165,0.134,200300,{"date":1126,"open":1120,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-08",29.29,29.132,29.196,0.535,1.87,8800,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-07",28.76,28.394,28.661,-0.005,-0.02,4200,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":80,"volume":1147,"transactions":9,"vwap":1145},"2026-04-06",28.84,28.604,28.666,0.096,9700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":983,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-02",28.545,28.57,28.53,0.07,6100,{"date":1156,"open":1152,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-01",28.64,28.509,28.55,0.228,0.81,38100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":978,"transactions":9,"vwap":1168},"2026-03-31",28.09,28.39,28.040001,28.322,0.467,1.68,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-30",27.97,28,27.81,27.855,-0.092,-0.33,18500,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":466,"percent_change":1185,"volume":1154,"transactions":9,"vwap":1184},"2026-03-27",28.016001,27.94,27.947,-0.99,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":930,"transactions":9,"vwap":1190},"2026-03-26",28.42,28.45,28.227,-0.308,-1.08,{"date":1194,"open":1151,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-25",28.58,28.46,28.535,0.084,0.3,1700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-24",28.505,28.56,28.41,28.451,-0.082,-0.29,1800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":88,"percent_change":1215,"volume":868,"transactions":9,"vwap":1214},"2026-03-23",28.69,28.473,28.533,0.78,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-20",28.5,28.52,28.313,-0.302,-1.06,700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":240,"percent_change":1027,"volume":1229,"transactions":9,"vwap":1227},"2026-03-19",28.6,28.615,28.499,2600,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-18",28.99,28.68,28.7,-0.15,-0.52,1400,{"date":1239,"open":1240,"high":1240,"low":1135,"close":1241,"change":1242,"percent_change":106,"volume":1243,"transactions":9,"vwap":1241},"2026-03-17",28.93,28.85,0.068,2200,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1229,"transactions":9,"vwap":1248},"2026-03-16",28.92,28.765,28.782,0.243,0.85,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1050,"volume":1101,"transactions":9,"vwap":1255},"2026-03-13",28.65,28.66,28.539,-0.111,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1253,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1253},"2026-03-12",28.74,28.81,28.63,-0.232,-0.8,6600,{"date":1266,"open":1267,"high":1232,"low":1268,"close":1269,"change":929,"percent_change":81,"volume":1270,"transactions":9,"vwap":1269},"2026-03-11",28.91,28.79,28.882,4300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":376,"volume":1140,"transactions":9,"vwap":1275},"2026-03-10",29,29.02,28.841,-0.014,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":87,"volume":1282,"transactions":9,"vwap":1280},"2026-03-09",28.37,28.855,0.211,7200,{"date":1284,"open":1285,"high":1260,"low":1286,"close":1286,"change":1287,"percent_change":816,"volume":1154,"transactions":9,"vwap":1286},"2026-03-06",28.685,28.644,-0.216,{"date":1289,"open":1290,"high":1273,"low":1291,"close":1292,"change":888,"percent_change":556,"volume":1293,"transactions":9,"vwap":1292},"2026-03-05",28.917,28.73,28.86,7700,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":763,"percent_change":977,"volume":1299,"transactions":9,"vwap":1298},"2026-03-04",28.87,28.97,28.925,3300,{"date":1301,"open":1302,"high":1260,"low":1302,"close":1303,"change":1304,"percent_change":271,"volume":1305,"transactions":9,"vwap":1303},"2026-03-03",28.526,28.735,-0.114,3000,{"date":1307,"open":1308,"high":1267,"low":1291,"close":1309,"change":1310,"percent_change":535,"volume":1311,"transactions":9,"vwap":1309},"2026-03-02",28.82,28.849,-0.021,28900,{"date":1313,"open":1143,"high":1314,"low":1315,"close":1296,"change":1316,"percent_change":150,"volume":1317,"transactions":9,"vwap":1296},"2026-02-27",28.88,28.732,0.011,6500,{"date":1319,"open":1320,"high":1246,"low":1268,"close":1321,"change":1322,"percent_change":1323,"volume":884,"transactions":9,"vwap":1321},"2026-02-26",28.89,28.859,-0.139,-0.48,{"date":1325,"open":1246,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1282,"transactions":9,"vwap":1328},"2026-02-25",29.049999,28.908,28.998,0.179,0.62,{"date":1332,"open":1333,"high":1314,"low":1333,"close":1334,"change":1335,"percent_change":101,"volume":1336,"transactions":9,"vwap":1334},"2026-02-24",28.705,28.819,0.151,9600,{"date":1338,"open":1339,"high":1340,"low":1195,"close":1341,"change":1342,"percent_change":415,"volume":1093,"transactions":9,"vwap":1341},"2026-02-23",28.693,28.72,28.668,-0.162,{"date":1344,"open":1212,"high":1267,"low":1212,"close":1345,"change":81,"percent_change":51,"volume":1346,"transactions":9,"vwap":1345},"2026-02-20",28.83,9300,{"date":1348,"open":1320,"high":1320,"low":1349,"close":1212,"change":1350,"percent_change":1351,"volume":1264,"transactions":9,"vwap":1212},"2026-02-19",28.62,-0.066,-0.23,{"date":1353,"open":1157,"high":1320,"low":1157,"close":1354,"change":1355,"percent_change":279,"volume":792,"transactions":9,"vwap":1354},"2026-02-18",28.756,0.091,{"date":1357,"open":1135,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":231,"volume":1362,"transactions":9,"vwap":1360},"2026-02-17",28.77,28.448,28.665,0.016,17900,{"date":1364,"open":1365,"high":1268,"low":1261,"close":1366,"change":1367,"percent_change":1153,"volume":1368,"transactions":9,"vwap":1366},"2026-02-13",28.71,28.649,0.019,227500,{"date":1370,"open":1246,"high":1246,"low":1261,"close":1261,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1261},"2026-02-12",-0.289,-1,4000,{"date":1375,"open":1376,"high":1274,"low":1376,"close":1377,"change":983,"percent_change":1153,"volume":1378,"transactions":9,"vwap":1377},"2026-02-11",28.8,28.919,137000,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":481,"volume":1384,"transactions":9,"vwap":1382},"2026-02-10",29.15,28.899,-0.046,59500,{"date":1386,"open":1259,"high":1387,"low":1259,"close":1388,"change":1389,"percent_change":995,"volume":1390,"transactions":9,"vwap":1388},"2026-02-09",28.98,28.945,0.111,7100,{"date":1392,"open":1261,"high":1393,"low":1261,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-06",28.834,0.324,1.14,10100,{"date":1398,"open":1399,"high":1157,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-05",28.635,28.47,28.51,-0.248,-0.86,7300,{"date":1406,"open":1212,"high":1260,"low":1261,"close":1407,"change":1408,"percent_change":1409,"volume":825,"transactions":9,"vwap":1407},"2026-02-04",28.758,-0.219,-0.76,{"date":1411,"open":1412,"high":1413,"low":1308,"close":1414,"change":1415,"percent_change":482,"volume":1416,"transactions":9,"vwap":1414},"2026-02-03",29.011999,29.040001,28.977,-0.147,26900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":190,"volume":863,"transactions":9,"vwap":1422},"2026-02-02",29.11,29.2,29.07,29.124,0.102,{"date":1425,"open":1296,"high":1426,"low":1296,"close":1427,"change":1428,"percent_change":688,"volume":1209,"transactions":9,"vwap":1427},"2026-01-30",29.18,29.021999,-0.133,{"date":1430,"open":1232,"high":1122,"low":1431,"close":1432,"change":1433,"percent_change":556,"volume":1434,"transactions":9,"vwap":1432},"2026-01-29",28.96,29.155,-0.064,36700,{"date":1436,"open":1437,"high":1113,"low":1438,"close":1439,"change":1276,"percent_change":376,"volume":811,"transactions":9,"vwap":1439},"2026-01-28",29.27,29.17,29.219,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":135,"volume":1447,"transactions":9,"vwap":1445},"2026-01-27",29.14,29.25,29.135,29.233,0.133,39300,{"date":1449,"open":1450,"high":1426,"low":1451,"close":1452,"change":1453,"percent_change":763,"volume":1454,"transactions":9,"vwap":1452},"2026-01-26",29.09,29.030001,29.1,0.056,7900,{"date":1456,"open":1450,"high":1442,"low":1427,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-23",29.044001,0.034,0.12,7600,{"date":1462,"open":1297,"high":1463,"low":1297,"close":1464,"change":473,"percent_change":910,"volume":1465,"transactions":9,"vwap":1464},"2026-01-22",29.08,29.01,3100,{"date":1467,"open":1291,"high":1431,"low":1291,"close":1298,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1298},"2026-01-21",0.181,0.63,3800,{"date":1472,"open":1376,"high":1314,"low":1291,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-20",28.744,-0.241,-0.83,11200,{"date":1478,"open":1413,"high":1413,"low":1479,"close":1480,"change":1481,"percent_change":231,"volume":939,"transactions":9,"vwap":1480},"2026-01-16",28.94,28.985,0.018,{"date":1483,"open":1450,"high":1419,"low":1320,"close":1484,"change":1485,"percent_change":221,"volume":1486,"transactions":9,"vwap":1484},"2026-01-15",28.967,0.032,10600,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":771,"volume":1493,"transactions":9,"vwap":1491},"2026-01-14",28.78,28.983,28.935,-0.126,26100,{"date":1495,"open":1413,"high":1442,"low":1413,"close":1496,"change":1497,"percent_change":221,"volume":1498,"transactions":9,"vwap":1496},"2026-01-13",29.061001,0.031,500,{"date":1500,"open":1463,"high":1463,"low":1297,"close":1451,"change":1071,"percent_change":270,"volume":1293,"transactions":9,"vwap":1451},"2026-01-12",{"date":1502,"open":1452,"high":1452,"low":1503,"close":1503,"change":1504,"percent_change":44,"volume":1505,"transactions":9,"vwap":1503},"2026-01-09",29.066999,0.138,2100,{"date":1507,"open":1376,"high":1273,"low":1376,"close":1508,"change":1509,"percent_change":1351,"volume":811,"transactions":9,"vwap":1508},"2026-01-08",28.929,-0.067,{"date":1511,"open":1260,"high":1326,"low":1260,"close":1512,"change":1513,"percent_change":150,"volume":1305,"transactions":9,"vwap":1512},"2026-01-07",28.996,0.012,{"date":1515,"open":1516,"high":1232,"low":1267,"close":1517,"change":1518,"percent_change":422,"volume":792,"transactions":9,"vwap":1517},"2026-01-06",28.932,28.984,0.104,{"date":1520,"open":1421,"high":1421,"low":1314,"close":1314,"change":1521,"percent_change":298,"volume":1373,"transactions":9,"vwap":1314},"2026-01-05",0.079,{"date":1523,"open":1463,"high":1463,"low":1376,"close":1524,"change":1525,"percent_change":465,"volume":1526,"transactions":9,"vwap":1524},"2026-01-02",28.801,-0.026,1500,{"date":1528,"open":1529,"high":1314,"low":1530,"close":1530,"change":1071,"percent_change":270,"volume":1531,"transactions":9,"vwap":1530},"2025-12-31",28.862,28.827,1200,{"date":1533,"open":1296,"high":1296,"low":1534,"close":1535,"change":1536,"percent_change":1139,"volume":1526,"transactions":9,"vwap":1535},"2025-12-30",28.858,28.864,-0.006,{"date":1538,"open":1280,"high":1246,"low":1260,"close":1296,"change":631,"percent_change":1539,"volume":1237,"transactions":9,"vwap":1296},"2025-12-29",-0.1,{"date":1541,"open":1542,"high":1297,"low":1542,"close":1543,"change":1139,"percent_change":535,"volume":1544,"transactions":9,"vwap":1543},"2025-12-26",28.895,28.9,15500,{"date":1546,"open":1547,"high":1246,"low":1547,"close":1246,"change":231,"percent_change":252,"volume":1548,"transactions":9,"vwap":1246},"2025-12-24",28.884,400,{"date":1550,"open":1308,"high":1292,"low":1308,"close":1292,"change":150,"percent_change":81,"volume":1551,"transactions":9,"vwap":1292},"2025-12-23",300,{"date":1553,"open":1554,"high":1296,"low":1308,"close":1308,"change":1555,"percent_change":88,"volume":1556,"transactions":9,"vwap":1308},"2025-12-22",28.833,0.064,429800,{"date":1558,"open":1135,"high":1135,"low":1285,"close":1354,"change":680,"percent_change":58,"volume":1559,"transactions":9,"vwap":1354},"2025-12-19",600,{"date":1561,"open":1562,"high":1254,"low":1562,"close":1563,"change":88,"percent_change":745,"volume":1200,"transactions":9,"vwap":1563},"2025-12-18",28.59,28.626,{"date":1565,"open":1204,"high":1204,"low":1566,"close":1566,"change":1567,"percent_change":1475,"volume":1568,"transactions":9,"vwap":1566},"2025-12-17",28.406,-0.237,1100,{"date":1570,"open":1562,"high":1571,"low":1152,"close":1571,"change":1572,"percent_change":405,"volume":1573,"transactions":9,"vwap":1571},"2025-12-16",28.643,0.049,4700,{"date":1575,"open":1253,"high":1576,"low":1577,"close":1577,"change":1310,"percent_change":535,"volume":1486,"transactions":9,"vwap":1577},"2025-12-15",28.67,28.594,{"date":1579,"open":1261,"high":1261,"low":1159,"close":1227,"change":1322,"percent_change":1323,"volume":1580,"transactions":9,"vwap":1227},"2025-12-12",14100,{"date":1582,"open":1253,"high":1583,"low":1253,"close":1583,"change":514,"percent_change":376,"volume":1584,"transactions":9,"vwap":1583},"2025-12-11",28.754,800,{"date":1586,"open":1587,"high":1241,"low":1360,"close":1588,"change":1555,"percent_change":88,"volume":1589,"transactions":9,"vwap":1588},"2025-12-10",28.694,28.769,1900,{"date":1591,"open":1592,"high":1333,"low":1592,"close":1333,"change":1593,"percent_change":824,"volume":1594,"transactions":9,"vwap":1333},"2025-12-09",28.703,0.047,900,{"date":1596,"open":1234,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":481,"volume":1505,"transactions":9,"vwap":1598},"2025-12-08",28.75,28.658,-0.047,{"date":1601,"open":1261,"high":1291,"low":1261,"close":1333,"change":1602,"percent_change":763,"volume":1237,"transactions":9,"vwap":1333},"2025-12-05",0.054,{"date":1604,"open":1576,"high":1233,"low":1605,"close":1605,"change":1606,"percent_change":883,"volume":1551,"transactions":9,"vwap":1605},"2025-12-04",28.651,0.001,{"date":1608,"open":1609,"high":1291,"low":1609,"close":1253,"change":983,"percent_change":1153,"volume":1610,"transactions":9,"vwap":1253},"2025-12-03",28.639,2500,{"date":1612,"open":1261,"high":1233,"low":1261,"close":1261,"change":933,"percent_change":1613,"volume":1610,"transactions":9,"vwap":1261},"2025-12-02",0.33,{"date":1615,"open":1616,"high":1226,"low":1616,"close":1197,"change":514,"percent_change":376,"volume":1617,"transactions":9,"vwap":1197},"2025-12-01",28.455,5300,{"date":1619,"open":1159,"high":1159,"low":1159,"close":1159,"change":457,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1159},"2025-11-28",0.26,200,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":930,"transactions":9,"vwap":1626},"2025-11-26",28.35,28.48,28.475,0.117,0.41,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":200,"volume":1498,"transactions":9,"vwap":1632},"2025-11-25",28.315,28.358,0.105,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-24",28.239,28.31,28.253,0.356,1.28,4400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":58,"volume":1648,"transactions":9,"vwap":1646},"2025-11-21",27.991,28.059999,27.897,0.124,5800,{"date":1650,"open":1651,"high":1651,"low":25,"close":25,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":25},"2025-11-20",28.29,-0.315,-1.12,3500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":849,"percent_change":1620,"volume":363,"transactions":9,"vwap":1658},"2025-11-19",28.16,28.087999,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1178,"volume":1621,"transactions":9,"vwap":1662},"2025-11-18",28.075001,28.014999,-0.093,{"date":1665,"open":1666,"high":1666,"low":1645,"close":1667,"change":1668,"percent_change":1669,"volume":1243,"transactions":9,"vwap":1667},"2025-11-17",28.247,28.108,-0.107,-0.38,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":983,"percent_change":1153,"volume":1676,"transactions":9,"vwap":1675},"2025-11-14",28.27,28.33,28.15,28.215,3700,{"date":1678,"open":1637,"high":1637,"low":1679,"close":1679,"change":1680,"percent_change":1409,"volume":1548,"transactions":9,"vwap":1679},"2025-11-13",28.195,-0.215,{"date":1682,"open":1683,"high":1196,"low":1684,"close":1205,"change":1139,"percent_change":535,"volume":1685,"transactions":9,"vwap":1205},"2025-11-12",28.363,28.352,9500,{"date":1687,"open":1188,"high":1625,"low":1688,"close":1689,"change":1139,"percent_change":535,"volume":1568,"transactions":9,"vwap":1689},"2025-11-11",28.409,28.43,{"date":1691,"open":1218,"high":1218,"low":1692,"close":1189,"change":106,"percent_change":1250,"volume":1237,"transactions":9,"vwap":1189},"2025-11-10",28.443,{"date":1694,"open":1674,"high":1695,"low":1696,"close":1697,"change":1509,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-07",28.25,27.983,28.21,-0.24,2900,{"date":1701,"open":1702,"high":1624,"low":1703,"close":1703,"change":1415,"percent_change":1236,"volume":958,"transactions":9,"vwap":1703},"2025-11-06",28.32,28.277,{"date":1705,"open":1196,"high":1625,"low":1706,"close":1707,"change":1708,"percent_change":737,"volume":1594,"transactions":9,"vwap":1707},"2025-11-05",28.4,28.424,0.051,{"date":1710,"open":1711,"high":1712,"low":1279,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-04",28.38,28.49,28.373,-0.168,-0.59,23600,{"date":1718,"open":1719,"high":1226,"low":1218,"close":1720,"change":1708,"percent_change":737,"volume":1721,"transactions":9,"vwap":1720},"2025-11-03",28.572,28.541,68900,{"date":1723,"open":1712,"high":1712,"low":1712,"close":1712,"change":447,"percent_change":386,"volume":1621,"transactions":9,"vwap":1712},"2025-10-31",{"date":1725,"open":1625,"high":1625,"low":1726,"close":1726,"change":622,"percent_change":1727,"volume":1621,"transactions":9,"vwap":1726},"2025-10-30",28.465,-0.37,{"date":1729,"open":1261,"high":1157,"low":1152,"close":1151,"change":1730,"percent_change":150,"volume":1498,"transactions":9,"vwap":1151},"2025-10-29",0.01,{"date":1732,"open":1712,"high":1733,"low":1712,"close":1204,"change":893,"percent_change":1459,"volume":1568,"transactions":9,"vwap":1204},"2025-10-28",28.629,{"date":1735,"open":1576,"high":1296,"low":1736,"close":1737,"change":199,"percent_change":786,"volume":792,"transactions":9,"vwap":1737},"2025-10-27",28.44,28.525,{"date":1739,"open":1189,"high":1400,"low":1166,"close":1740,"change":1741,"percent_change":1742,"volume":1305,"transactions":9,"vwap":1740},"2025-10-24",28.404,0.114,0.4,{"date":1744,"open":1637,"high":1702,"low":1651,"close":1651,"change":1627,"percent_change":791,"volume":174,"transactions":9,"vwap":1651},"2025-10-23",{"date":1746,"open":1637,"high":1673,"low":1667,"close":1747,"change":1034,"percent_change":1050,"volume":1460,"transactions":9,"vwap":1747},"2025-10-22",28.173,{"date":1749,"open":1750,"high":1750,"low":1672,"close":1751,"change":1316,"percent_change":150,"volume":174,"transactions":9,"vwap":1751},"2025-10-21",28.293,28.283,{"date":1753,"open":1754,"high":1673,"low":1755,"close":1756,"change":405,"percent_change":439,"volume":825,"transactions":9,"vwap":1756},"2025-10-20",28.28,28.24,28.272,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":135,"volume":851,"transactions":9,"vwap":1762},"2025-10-17",28.02,28.17,27.98,28.102,0.129,{"date":1765,"open":1760,"high":1760,"low":1766,"close":1767,"change":708,"percent_change":1208,"volume":1768,"transactions":9,"vwap":1767},"2025-10-16",27.95,27.973,7800,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":88,"volume":1584,"transactions":9,"vwap":1772},"2025-10-15",28.142,28.052999,0.061,{"date":1775,"open":1173,"high":1776,"low":1173,"close":1777,"change":1778,"percent_change":241,"volume":837,"transactions":9,"vwap":1777},"2025-10-14",28.07,27.992,-0.073,{"date":1780,"open":1776,"high":1661,"low":1662,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-13",28.065001,0.268,0.96,1600,{"date":1786,"open":1675,"high":1673,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-10",27.797,-0.408,-1.45,2400,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":320,"percent_change":970,"volume":363,"transactions":9,"vwap":1793},"2025-10-09",28.205,{"date":1795,"open":1796,"high":1796,"low":1675,"close":1675,"change":1355,"percent_change":279,"volume":1223,"transactions":9,"vwap":1675},"2025-10-08",28.26,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1350,"percent_change":1351,"volume":174,"transactions":9,"vwap":1801},"2025-10-07",28.01,28.2,28.124,{"date":1803,"open":1800,"high":1800,"low":1804,"close":1805,"change":1806,"percent_change":1086,"volume":174,"transactions":9,"vwap":1805},"2025-10-06",28.18,28.19,0.057,{"date":1808,"open":1657,"high":1796,"low":1809,"close":1810,"change":1811,"percent_change":965,"volume":811,"transactions":9,"vwap":1810},"2025-10-03",28.08,28.133,-0.052,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":737,"volume":1551,"transactions":9,"vwap":1814},"2025-10-02",28.185,0.05,{"date":1817,"open":1818,"high":1760,"low":1818,"close":1819,"change":1815,"percent_change":737,"volume":930,"transactions":9,"vwap":1819},"2025-10-01",28.089001,28.135,{"date":1821,"open":1822,"high":1823,"low":1761,"close":1824,"change":447,"percent_change":386,"volume":1470,"transactions":9,"vwap":1824},"2025-09-30",27.99,28.11,28.084999,{"date":1826,"open":1827,"high":1827,"low":1645,"close":1645,"change":1021,"percent_change":824,"volume":1526,"transactions":9,"vwap":1645},"2025-09-29",28.13,{"date":1829,"open":1662,"high":1662,"low":1662,"close":1662,"change":1830,"percent_change":850,"volume":363,"transactions":9,"vwap":1662},"2025-09-26",0.065,{"date":1832,"open":1176,"high":1799,"low":1176,"close":1766,"change":631,"percent_change":1034,"volume":1465,"transactions":9,"vwap":1766},"2025-09-25",{"date":1834,"open":1804,"high":1804,"low":1761,"close":1761,"change":320,"percent_change":970,"volume":1498,"transactions":9,"vwap":1761},"2025-09-24",{"date":1836,"open":1823,"high":1823,"low":1822,"close":1822,"change":535,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1822},"2025-09-23",-0.25,9100,{"date":1840,"open":1165,"high":1823,"low":1167,"close":1645,"change":1115,"percent_change":221,"volume":1841,"transactions":9,"vwap":1645},"2025-09-22",8900,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":231,"percent_change":252,"volume":363,"transactions":9,"vwap":1844},"2025-09-19",28.030001,{"date":1846,"open":1173,"high":1173,"low":1173,"close":1173,"change":1153,"percent_change":1847,"volume":363,"transactions":9,"vwap":1173},"2025-09-18",0.25,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":883,"percent_change":883,"volume":363,"transactions":9,"vwap":1850},"2025-09-17",27.9,{"date":1852,"open":1850,"high":1850,"low":1850,"close":1850,"change":883,"percent_change":883,"volume":1853,"transactions":9,"vwap":1850},"2025-09-16",1752,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1850,"change":1453,"percent_change":1086,"volume":1209,"transactions":9,"vwap":1850},"2025-09-15",27.876,27.96,{"date":1859,"open":1850,"high":1850,"low":1860,"close":1861,"change":1862,"percent_change":824,"volume":1531,"transactions":9,"vwap":1861},"2025-09-12",27.816,27.844,0.044,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1153,"percent_change":1847,"volume":363,"transactions":9,"vwap":1865},"2025-09-11",27.8,{"date":1867,"open":1183,"high":1183,"low":1868,"close":1869,"change":883,"percent_change":883,"volume":1699,"transactions":9,"vwap":1869},"2025-09-10",27.71,27.73,{"date":1871,"open":1872,"high":1869,"low":1872,"close":1869,"change":150,"percent_change":81,"volume":1223,"transactions":9,"vwap":1869},"2025-09-09",27.72,{"date":1874,"open":1875,"high":1869,"low":1876,"close":1876,"change":1877,"percent_change":1620,"volume":1878,"transactions":9,"vwap":1876},"2025-09-08",27.712,27.69,0.071,3400,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1367,"percent_change":1153,"volume":1551,"transactions":9,"vwap":1882},"2025-09-05",27.6,27.619,{"date":1884,"open":1881,"high":1885,"low":1881,"close":1881,"change":1886,"percent_change":1887,"volume":1594,"transactions":9,"vwap":1881},"2025-09-04",27.62,0.137,0.5,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1518,"percent_change":995,"volume":1894,"transactions":9,"vwap":1893},"2025-09-03",27.5,27.51,27.43,27.463,2300,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1727,"volume":1894,"transactions":9,"vwap":1899},"2025-09-02",27.39,27.27,27.359,-0.101,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":867,"percent_change":415,"volume":1526,"transactions":9,"vwap":1905},"2025-08-29",27.42,27.53,27.46,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1355,"percent_change":1613,"volume":388,"transactions":9,"vwap":1908},"2025-08-28",27.615,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":447,"percent_change":386,"volume":363,"transactions":9,"vwap":1911},"2025-08-27",27.524,{"date":1913,"open":1904,"high":1904,"low":1914,"close":1914,"change":1915,"percent_change":221,"volume":363,"transactions":9,"vwap":1914},"2025-08-26",27.499,0.029,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":970,"volume":363,"transactions":9,"vwap":1918},"2025-08-25",27.47,-0.012,{"date":1921,"open":1893,"high":1922,"low":1893,"close":1923,"change":1924,"percent_change":121,"volume":1200,"transactions":9,"vwap":1923},"2025-08-22",27.57,27.482,0.245,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1350,"percent_change":1698,"volume":1928,"transactions":9,"vwap":1927},"2025-08-21",27.237,565,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1509,"percent_change":1698,"volume":1928,"transactions":9,"vwap":1931},"2025-08-20",27.303,{"date":1933,"open":1892,"high":1892,"low":1934,"close":1935,"change":1936,"percent_change":1715,"volume":1559,"transactions":9,"vwap":1935},"2025-08-19",27.31,27.37,-0.163,{"date":1938,"open":1939,"high":1939,"low":1904,"close":1940,"change":1361,"percent_change":231,"volume":1790,"transactions":9,"vwap":1940},"2025-08-18",27.68,27.533,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":889,"volume":1790,"transactions":9,"vwap":1944},"2025-08-15",27.61,27.517,-0.057,{"date":1947,"open":1881,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":-6,"volume":1894,"transactions":9,"vwap":1950},"2025-08-14",27.63,27.545,27.574,-0.001,{"date":1953,"open":1948,"high":1948,"low":1954,"close":1954,"change":1730,"percent_change":150,"volume":1548,"transactions":9,"vwap":1954},"2025-08-13",27.575,{"date":1956,"open":1943,"high":1943,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1594,"transactions":9,"vwap":1957},"2025-08-12",27.565,0.176,0.64,{"date":1961,"open":1943,"high":1943,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1531,"transactions":9,"vwap":1962},"2025-08-11",27.389,-0.051,-0.19,{"date":1966,"open":1892,"high":1967,"low":1903,"close":1967,"change":1968,"percent_change":351,"volume":1969,"transactions":9,"vwap":1967},"2025-08-08",27.44,0.143,62700,{"date":1971,"open":1898,"high":1972,"low":1898,"close":1972,"change":1513,"percent_change":150,"volume":1551,"transactions":9,"vwap":1972},"2025-08-07",27.297,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-06",27.25,27.285,0.153,0.56,1300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1208,"volume":174,"transactions":9,"vwap":1985},"2025-08-05",27.15,27.2,27.049999,27.132,-0.078,{"date":1988,"open":1989,"high":1898,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1200,"transactions":9,"vwap":1991},"2025-08-04",27.18,27.11,27.21,0.264,0.98,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1402,"percent_change":1998,"volume":930,"transactions":9,"vwap":1997},"2025-08-01",27.22,26.946,-0.91,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":965,"volume":1621,"transactions":9,"vwap":2002},"2025-07-31",27.17,27.194,-0.049,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1730,"volume":174,"transactions":9,"vwap":2008},"2025-07-30",27.33,27.36,27.243,0.003,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1730,"volume":363,"transactions":9,"vwap":2012},"2025-07-29",27.24,0.002,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":81,"volume":2020,"transactions":9,"vwap":2018},"2025-07-28",27.225,27.29,27.238,0.038,4900,{"date":2022,"open":2023,"high":2024,"low":2023,"close":1983,"change":1115,"percent_change":221,"volume":2025,"transactions":9,"vwap":1983},"2025-07-25",27.151,27.28,4500,{"date":2027,"open":1996,"high":2012,"low":2028,"close":2001,"change":1830,"percent_change":106,"volume":1979,"transactions":9,"vwap":2001},"2025-07-24",27.158,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":1115,"percent_change":221,"volume":1551,"transactions":9,"vwap":2032},"2025-07-23",27.08,27.105,{"date":2034,"open":2035,"high":1982,"low":2036,"close":2037,"change":376,"percent_change":965,"volume":2038,"transactions":9,"vwap":2037},"2025-07-22",27.046,26.99,27.075001,41800,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":473,"percent_change":934,"volume":1551,"transactions":9,"vwap":2042},"2025-07-21",27.19,27.125,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2009,"percent_change":1730,"volume":2046,"transactions":9,"vwap":2045},"2025-07-18",27.040001,494,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":422,"volume":1621,"transactions":9,"vwap":2050},"2025-07-17",27.01,27.037001,0.097,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":631,"volume":1526,"transactions":9,"vwap":2055},"2025-07-16",26.87,26.94,26.86,-0.007,{"date":2059,"open":1984,"high":1984,"low":2060,"close":2060,"change":2061,"percent_change":81,"volume":1621,"transactions":9,"vwap":2060},"2025-07-15",26.947,0.037,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":150,"percent_change":210,"volume":1559,"transactions":9,"vwap":2065},"2025-07-14",26.905,26.91,26.83,{"date":2068,"open":2069,"high":2054,"low":2069,"close":2054,"change":2070,"percent_change":708,"volume":1584,"transactions":9,"vwap":2054},"2025-07-11",26.77,-0.022,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":320,"volume":1551,"transactions":9,"vwap":2074},"2025-07-10",26.885,26.892,-0.003,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":457,"percent_change":2079,"volume":363,"transactions":9,"vwap":2078},"2025-07-09",26.895,0.28,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":883,"percent_change":883,"volume":2083,"transactions":9,"vwap":2082},"2025-07-08",26.82,251,{"date":2085,"open":2086,"high":2086,"low":2082,"close":2082,"change":376,"percent_change":1964,"volume":1584,"transactions":9,"vwap":2082},"2025-07-07",26.98,{"date":2088,"open":2055,"high":2055,"low":2054,"close":2054,"change":1830,"percent_change":106,"volume":1551,"transactions":9,"vwap":2054},"2025-07-03",{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":231,"percent_change":88,"volume":1551,"transactions":9,"vwap":2091},"2025-07-02",26.805,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":777,"volume":1551,"transactions":9,"vwap":2095},"2025-07-01",26.69,26.745,-0.038,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":1459,"percent_change":58,"volume":1621,"transactions":9,"vwap":2100},"2025-06-30",26.85,26.783,{"date":2102,"open":2069,"high":2069,"low":2103,"close":2104,"change":903,"percent_change":737,"volume":174,"transactions":9,"vwap":2104},"2025-06-27",26.62,26.663,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1330,"volume":1200,"transactions":9,"vwap":2110},"2025-06-26",26.535,26.63,26.49,26.615,0.163,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1367,"percent_change":1153,"volume":1498,"transactions":9,"vwap":2116},"2025-06-25",26.453,26.429,26.452,{"date":2118,"open":2109,"high":2109,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1559,"transactions":9,"vwap":2119},"2025-06-24",26.433,0.249,0.95,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":363,"transactions":9,"vwap":2124},"2025-06-23",26.184,0.194,0.75,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":240,"percent_change":1178,"volume":1470,"transactions":9,"vwap":2130},"2025-06-20",26.18,25.99,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1361,"percent_change":231,"volume":363,"transactions":9,"vwap":2133},"2025-06-18",26.075001,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":1428,"percent_change":72,"volume":363,"transactions":9,"vwap":2136},"2025-06-17",26.059,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":130,"volume":2143,"transactions":9,"vwap":2141},"2025-06-16",26.23,26.29,26.192,0.227,8600,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":816,"volume":363,"transactions":9,"vwap":2146},"2025-06-13",25.965,-0.196,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":680,"volume":1568,"transactions":9,"vwap":2153},"2025-06-12",26.2,26.22,26.11,26.161,0.033,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":1599,"percent_change":965,"volume":1621,"transactions":9,"vwap":2158},"2025-06-11",26.15,26.128,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":909,"percent_change":190,"volume":1610,"transactions":9,"vwap":2163},"2025-06-10",25.95,26.26,26.175,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1116,"volume":1551,"transactions":9,"vwap":2168},"2025-06-09",26.13,26.01,26.083,0.027,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":1978,"volume":1551,"transactions":9,"vwap":2172},"2025-06-06",26.056,0.146,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":1551,"transactions":9,"vwap":2177},"2025-06-05",26.049999,25.91,-0.128,-0.49,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2019,"percent_change":210,"volume":363,"transactions":9,"vwap":2182},"2025-06-04",26.038,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":199,"percent_change":23,"volume":2188,"transactions":9,"vwap":2187},"2025-06-03",25.893,26.07,26,5200,{"date":2190,"open":2191,"high":2161,"low":2192,"close":2193,"change":2194,"percent_change":80,"volume":1594,"transactions":9,"vwap":2193},"2025-06-02",25.87,25.81,25.879,0.088,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":1815,"volume":363,"transactions":9,"vwap":2197},"2025-05-30",25.791,0.013,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":386,"volume":1621,"transactions":9,"vwap":2202},"2025-05-29",25.85,25.778,0.024,{"date":2205,"open":2191,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":556,"volume":1223,"transactions":9,"vwap":2207},"2025-05-28",25.89,25.754,-0.056,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2192,"change":2213,"percent_change":2214,"volume":1526,"transactions":9,"vwap":2192},"2025-05-27",25.68,25.82,0.321,1.26,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":1256,"percent_change":771,"volume":1559,"transactions":9,"vwap":2218},"2025-05-23",25.45,25.489,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2221,"change":1513,"percent_change":1815,"volume":1498,"transactions":9,"vwap":2221},"2025-05-22",25.6,25.75,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":1223,"transactions":9,"vwap":2227},"2025-05-21",25.63,25.679,25.588,-0.171,-0.66,{"date":2231,"open":2192,"high":2212,"low":2232,"close":2232,"change":2233,"percent_change":481,"volume":1498,"transactions":9,"vwap":2232},"2025-05-20",25.759,-0.042,{"date":2235,"open":2236,"high":2191,"low":2236,"close":2237,"change":1316,"percent_change":150,"volume":863,"transactions":9,"vwap":2237},"2025-05-19",25.57,25.801,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":1199,"volume":2244,"transactions":9,"vwap":2242},"2025-05-16",25.76,25.84,25.79,0.077,5000,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":1815,"volume":1784,"transactions":9,"vwap":2249},"2025-05-15",25.69,25.77,25.713,0.014,{"date":2252,"open":2192,"high":2192,"low":2253,"close":2253,"change":2061,"percent_change":81,"volume":1035,"transactions":9,"vwap":2253},"2025-05-14",25.699,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-05-13",25.662,0.234,0.92,350,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":1548,"transactions":9,"vwap":2263},"2025-05-12",25.48,25.428,0.526,2.11,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2096,"percent_change":1235,"volume":363,"transactions":9,"vwap":2268},"2025-05-09",24.902,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":1215,"volume":2273,"transactions":9,"vwap":2271},"2025-05-08",24.94,0.193,448,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":448,"volume":1621,"transactions":9,"vwap":2277},"2025-05-07",24.66,24.747,0.021,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":1256,"percent_change":2282,"volume":1621,"transactions":9,"vwap":2281},"2025-05-06",24.726,-0.45,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":1617,"transactions":9,"vwap":2287},"2025-05-05",24.807,24.9,24.837,-0.076,-0.31,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":745,"volume":1621,"transactions":9,"vwap":2293},"2025-05-02",25,24.913,0.191,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":1621,"transactions":9,"vwap":2298},"2025-05-01",24.83,24.722,0.173,0.7,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":2304,"percent_change":231,"volume":1551,"transactions":9,"vwap":2303},"2025-04-30",24.549,0.015,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":473,"percent_change":190,"volume":1551,"transactions":9,"vwap":2308},"2025-04-29",24.58,24.534,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":983,"volume":1498,"transactions":9,"vwap":2312},"2025-04-28",24.32,24.449,0.004,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":2243,"percent_change":279,"volume":904,"transactions":9,"vwap":2317},"2025-04-25",24.3,24.445,24.28,{"date":180,"open":176,"high":2320,"low":176,"close":2320,"change":2321,"percent_change":1215,"volume":1531,"transactions":9,"vwap":2320},24.368,0.188]