[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PQJA":3,"homepage-market-summary":26,"stock-historical-PQJA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PQJA","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 Nasdaq-100 Buffer 12 ETF - January","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0046,0.00152,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},33.07,32.965,0.105,0.32,4917,27.656,8234.577774103585,100,441,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.95,5793,2114610.0213,37.62,"2025-04-24",[180,183,192,202,209,218,226,233,242,250,256,262,269,275,282,287,294,302,308,315,322,328,332,338,345,353,361,368,375,382,389,396,401,407,414,422,425,430,437,443,449,454,461,469,476,484,491,499,507,516,522,531,540,550,558,567,575,585,594,600,608,616,620,626,630,635,641,647,653,657,663,671,675,679,686,690,695,701,709,714,721,728,735,740,744,750,755,759,765,768,775,780,784,789,793,798,804,809,813,820,823,826,832,835,840,844,851,855,860,864,868,873,878,885,890,898,906,912,917,923,930,934,942,948,952,959,968,972,976,981,987,993,997,1005,1011,1016,1020,1026,1032,1039,1046,1054,1060,1066,1073,1078,1085,1090,1095,1100,1106,1111,1117,1121,1129,1135,1142,1151,1157,1161,1165,1170,1175,1181,1187,1194,1200,1206,1213,1219,1227,1232,1238,1245,1252,1258,1263,1268,1273,1280,1286,1291,1295,1302,1308,1314,1318,1325,1331,1337,1343,1348,1354,1358,1362,1365,1367,1369,1373,1376,1380,1386,1390,1392,1396,1400,1405,1409,1412,1416,1419,1422,1427,1431,1433,1439,1444,1451,1456,1460,1465,1469,1473,1480,1485,1489,1494,1500,1505,1511,1514,1520,1526,1530,1535,1540,1542,1546,1550,1554,1560,1563,1568,1572,1577,1580,1585,1589,1594,1598,1603,1606,1610,1614,1617,1621,1624,1627,1632,1637,1642,1645,1649,1653,1657,1661,1664,1668,1672,1675,1679,1683,1686,1690,1694,1699,1704,1709,1713,1717,1720,1725,1731,1736,1739,1743,1747,1750,1754,1757,1761,1765,1769,1772,1776,1780,1784,1789,1793,1798,1802,1805,1809,1814,1818,1821,1825,1828,1833,1836,1839,1844,1848,1852,1854,1857,1860,1863,1867,1870,1873,1877,1881,1885,1890,1894,1898,1902,1906,1911,1917,1920,1924,1927,1931,1935,1939,1943,1947,1951,1955,1958,1962,1967,1971,1975,1979,1984,1988,1991,1994,1998,2002,2007,2011,2017,2020,2024,2028,2032,2037,2040,2044,2048,2051],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},7,33.069,{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",32.95,32.99,0.065,0.2,278,10,32.9683,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",32.88,32.92,32.9,0.0974,0.3,1582,19,32.8975,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":181,"transactions":207,"vwap":208},"2026-10-01",32.8026,0.0226,0.07,5,32.7579,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",32.85,32.78,0.035,0.11,4458,8,32.8499,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":190,"vwap":225},"2026-09-29",32.77,32.745,0.01,0.03,260,32.7675,{"date":227,"open":220,"high":220,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":190,"vwap":232},"2026-09-28",32.735,-0.05,-0.15,512,32.7676,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",32.8,32.785,0.06,0.18,2596,13,32.7997,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":240,"vwap":249},"2026-09-24",32.73,32.725,0.015,0.05,4059.0003,32.7285,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":216,"transactions":207,"vwap":255},"2026-09-23",32.71,-0.075,-0.23,32.7406,{"date":257,"open":236,"high":236,"low":236,"close":236,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":236},"2026-09-22",0.055,0.17,733,14,{"date":263,"open":264,"high":264,"low":244,"close":244,"change":265,"percent_change":266,"volume":267,"transactions":216,"vwap":268},"2026-09-21",32.76,0.25,0.77,4005,32.7596,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":181,"transactions":207,"vwap":274},"2026-09-18",32.48,0.09,0.28,32.4014,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":265,"percent_change":279,"volume":280,"transactions":216,"vwap":281},"2026-09-17",32.4,32.39,0.78,2012,32.3962,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":148,"volume":181,"transactions":207,"vwap":286},"2026-09-16",32.14,0.0126,32.23,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":216,"transactions":292,"vwap":293},"2026-09-15",32.1274,-0.0964,-0.3,6,32.165,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":216,"vwap":301},"2026-09-14",32.22,32.2238,-0.0612,-0.19,251,32.2027,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":41,"volume":307,"transactions":181,"vwap":304},"2026-09-11",32.31,32.285,0.155,5107,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":181,"vwap":314},"2026-09-10",32.13,-0.13,-0.4,9,32.1022,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":292,"vwap":321},"2026-09-09",32.26,-0.03,-0.09,83,32.235,{"date":323,"open":317,"high":324,"low":317,"close":325,"change":318,"percent_change":319,"volume":326,"transactions":190,"vwap":327},"2026-09-08",32.35,32.29,3050,32.3391,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":246,"percent_change":247,"volume":313,"transactions":181,"vwap":331},"2026-09-04",32.32,32.3544,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":78,"percent_change":335,"volume":336,"transactions":313,"vwap":337},"2026-09-03",32.305,0.44,42,32.2062,{"date":339,"open":340,"high":293,"low":340,"close":293,"change":341,"percent_change":78,"volume":342,"transactions":343,"vwap":344},"2026-09-02",32.1,0.045,652,11,32.1062,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":181,"vwap":352},"2026-09-01",32.17,32.12,-0.1,-0.31,109,32.1647,{"date":354,"open":355,"high":330,"low":296,"close":296,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-31",32.24,0.005,0.02,7225,27,32.2498,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":292,"vwap":363},"2026-08-28",32.21,32.215,-0.035,-0.11,12652,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":238,"percent_change":372,"volume":373,"transactions":292,"vwap":374},"2026-08-27",32.2,32.25,0.56,117,32.1989,{"date":376,"open":310,"high":310,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":343,"vwap":381},"2026-08-26",32.07,0.025,0.08,2559,32.1282,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":237,"percent_change":386,"volume":387,"transactions":292,"vwap":388},"2026-08-25",32.08,32.045,0.19,5108,32.0799,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":313,"vwap":395},"2026-08-24",31.985,-0.08,-0.25,99.75,31.8757,{"date":397,"open":340,"high":340,"low":398,"close":398,"change":187,"percent_change":188,"volume":399,"transactions":181,"vwap":400},"2026-08-21",32.065,2654.25,32.0995,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":392,"percent_change":393,"volume":405,"transactions":181,"vwap":406},"2026-08-20",32.02,32,3896,32.0196,{"date":408,"open":409,"high":384,"low":409,"close":384,"change":410,"percent_change":411,"volume":412,"transactions":190,"vwap":413},"2026-08-19",31.99,-0.005,-0.02,507,32.0027,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":313,"vwap":421},"2026-08-18",32.04,32.085,-0.145,-0.45,422,32.0407,{"date":423,"open":317,"high":317,"low":286,"close":286,"change":246,"percent_change":247,"volume":424,"transactions":181,"vwap":317},"2026-08-17",51603,{"date":426,"open":384,"high":427,"low":384,"close":364,"change":356,"percent_change":357,"volume":428,"transactions":343,"vwap":429},"2026-08-14",32.28,2593,32.2124,{"date":431,"open":432,"high":286,"low":433,"close":363,"change":214,"percent_change":77,"volume":434,"transactions":435,"vwap":436},"2026-08-13",32.1801,32.18,4774,18,32.2158,{"date":438,"open":439,"high":310,"low":439,"close":340,"change":440,"percent_change":198,"volume":441,"transactions":216,"vwap":442},"2026-08-12",32.0701,0.095,3053,32.1236,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":392,"volume":447,"transactions":181,"vwap":448},"2026-08-11",32.005,-0.025,24,31.9884,{"date":450,"open":404,"high":451,"low":404,"close":451,"change":222,"percent_change":223,"volume":452,"transactions":313,"vwap":453},"2026-08-10",32.03,417,32.0002,{"date":455,"open":456,"high":403,"low":456,"close":403,"change":457,"percent_change":458,"volume":459,"transactions":216,"vwap":460},"2026-08-07",31.98,0.135,0.42,297,31.9793,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":349,"volume":467,"transactions":216,"vwap":468},"2026-08-06",31.87,31.92,31.885,-0.0327,3851,31.9178,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":292,"vwap":475},"2026-08-05",31.9177,-0.0023,-0.01,35,31.9103,{"date":477,"open":478,"high":479,"low":478,"close":464,"change":480,"percent_change":481,"volume":482,"transactions":292,"vwap":483},"2026-08-04",31.78,31.94,0.305,0.96,3183,31.9032,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":207,"vwap":490},"2026-08-03",31.615,0.2202,0.7,62,31.5442,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":335,"volume":497,"transactions":181,"vwap":498},"2026-07-31",31.39,31.43,31.3948,0.1379,2384,31.3895,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":292,"vwap":506},"2026-07-30",31.23,31.2569,0.4725,1.53,170,31.2272,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":435,"vwap":515},"2026-07-29",30.94,31,30.7844,-0.3006,-0.97,1452.021,30.9582,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":349,"percent_change":519,"volume":292,"transactions":520,"vwap":521},"2026-07-28",31.085,-0.32,4,31.0008,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":379,"volume":529,"transactions":190,"vwap":530},"2026-07-27",31.155,31.21,31.15,31.185,0.0249,3005,31.2003,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":343,"vwap":539},"2026-07-24",31.2,31.25,31.1601,-0.134,-0.43,2641,31.1865,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",31.32,31.22,31.2941,-0.2559,-0.81,4192,22,31.2954,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":311,"volume":556,"transactions":343,"vwap":557},"2026-07-22",31.58,31.53,31.55,-0.04,1166,31.5541,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",31.49,31.59,0.225,0.72,487,12,31.5145,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":378,"percent_change":379,"volume":572,"transactions":573,"vwap":574},"2026-07-20",31.31,31.46,31.365,3917,20,31.4045,{"date":576,"open":577,"high":578,"low":579,"close":577,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-17",31.34,31.4,31.33,-0.1579,-0.5,4329,28,31.3487,{"date":586,"open":587,"high":552,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":261,"vwap":593},"2026-07-16",31.571,31.47,31.4979,-0.1821,-0.57,3056,31.5174,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":410,"percent_change":411,"volume":598,"transactions":292,"vwap":599},"2026-07-15",31.6,31.68,4461,31.6392,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":133,"volume":605,"transactions":606,"vwap":607},"2026-07-14",31.64,31.685,0.145,868,15,31.6439,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":108,"percent_change":613,"volume":614,"transactions":343,"vwap":615},"2026-07-13",31.6099,31.61,31.54,-0.54,620,31.5916,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":258,"percent_change":259,"volume":619,"transactions":9,"vwap":618},"2026-07-10",31.71,4700,{"date":621,"open":561,"high":622,"low":552,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-09",31.655,0.21,0.67,600,{"date":627,"open":494,"high":628,"low":494,"close":628,"change":357,"percent_change":237,"volume":629,"transactions":9,"vwap":628},"2026-07-08",31.445,300,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":24,"transactions":9,"vwap":632},"2026-07-07",31.425,-0.209,-0.66,{"date":636,"open":602,"high":602,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-06",31.634,0.222,0.71,10300,{"date":642,"open":643,"high":643,"low":579,"close":644,"change":645,"percent_change":69,"volume":646,"transactions":9,"vwap":644},"2026-07-02",31.57,31.412,-0.16,21600,{"date":648,"open":649,"high":602,"low":643,"close":650,"change":651,"percent_change":312,"volume":652,"transactions":9,"vwap":650},"2026-07-01",31.62,31.572,-0.128,69500,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":48,"volume":24,"transactions":9,"vwap":655},"2026-06-30",31.7,0.154,{"date":658,"open":552,"high":552,"low":560,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-29",31.546,0.229,0.73,900,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-06-26",31.29,31.317,31.27,-0.043,-0.14,1100,{"date":672,"open":577,"high":673,"low":577,"close":673,"change":440,"percent_change":198,"volume":674,"transactions":9,"vwap":673},"2026-06-25",31.36,2300,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":365,"percent_change":366,"volume":678,"transactions":9,"vwap":677},"2026-06-24",31.265,17930,{"date":680,"open":673,"high":673,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-23",31.26,31.3,-0.35,-1.11,17900,{"date":687,"open":478,"high":478,"low":688,"close":688,"change":411,"percent_change":689,"volume":670,"transactions":9,"vwap":688},"2026-06-22",31.65,-0.06,{"date":691,"open":602,"high":692,"low":602,"close":692,"change":693,"percent_change":694,"volume":629,"transactions":9,"vwap":692},"2026-06-18",31.67,0.235,0.75,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":581,"volume":700,"transactions":9,"vwap":698},"2026-06-17",31.56,31.435,-0.158,500,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-16",31.73,31.576,31.593,-0.152,-0.48,5600,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":700,"transactions":9,"vwap":711},"2026-06-15",31.745,0.33,1.05,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":379,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-12",31.41,31.42,31.415,0.26,3900,{"date":722,"open":723,"high":724,"low":543,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-11",31.256,31.335,0.339,1.09,3000,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-10",31.01,30.996,-0.232,-0.74,200,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":24,"transactions":9,"vwap":737},"2026-06-09",31.228,-0.162,-0.52,{"date":741,"open":742,"high":742,"low":493,"close":493,"change":743,"percent_change":34,"volume":24,"transactions":9,"vwap":493},"2026-06-08",31.45,0.181,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":24,"transactions":9,"vwap":747},"2026-06-05",31.37,31.209,-0.511,-1.61,{"date":751,"open":703,"high":703,"low":752,"close":752,"change":753,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-04",31.72,0,17800,{"date":756,"open":757,"high":752,"low":758,"close":752,"change":318,"percent_change":319,"volume":629,"transactions":9,"vwap":752},"2026-06-03",31.69,31.675,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":356,"percent_change":357,"volume":764,"transactions":9,"vwap":763},"2026-06-02",31.735,31.77,31.75,400,{"date":766,"open":478,"high":478,"low":711,"close":711,"change":357,"percent_change":237,"volume":767,"transactions":9,"vwap":711},"2026-06-01",6900,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-29",31.74,31.725,0.051,0.16,14700,{"date":776,"open":655,"high":655,"low":777,"close":777,"change":778,"percent_change":273,"volume":779,"transactions":9,"vwap":777},"2026-05-28",31.674,0.089,7100,{"date":781,"open":611,"high":611,"low":782,"close":782,"change":753,"percent_change":753,"volume":783,"transactions":9,"vwap":782},"2026-05-27",31.585,3500,{"date":785,"open":596,"high":611,"low":782,"close":782,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":782},"2026-05-26",0.13,0.41,4600,{"date":790,"open":742,"high":791,"low":742,"close":792,"change":247,"percent_change":773,"volume":727,"transactions":9,"vwap":792},"2026-05-22",31.51,31.455,{"date":794,"open":746,"high":795,"low":746,"close":795,"change":796,"percent_change":797,"volume":24,"transactions":9,"vwap":795},"2026-05-21",31.405,0.085,0.27,{"date":799,"open":800,"high":673,"low":542,"close":542,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":542},"2026-05-20",31.35,0.12,0.38,5700,{"date":805,"open":533,"high":533,"low":533,"close":533,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":533},"2026-05-19",-0.065,-0.21,775,{"date":810,"open":579,"high":579,"low":811,"close":677,"change":222,"percent_change":223,"volume":812,"transactions":9,"vwap":677},"2026-05-18",31.18,800,{"date":814,"open":667,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-15",31.28,31.255,-0.115,-0.37,1800,{"date":821,"open":579,"high":746,"low":579,"close":746,"change":187,"percent_change":623,"volume":822,"transactions":9,"vwap":746},"2026-05-14",4500,{"date":824,"open":667,"high":825,"low":667,"close":825,"change":237,"percent_change":386,"volume":812,"transactions":9,"vwap":825},"2026-05-13",31.305,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":806,"percent_change":807,"volume":831,"transactions":9,"vwap":829},"2026-05-12",31.175,31.245,31.16,12800,{"date":833,"open":667,"high":673,"low":667,"close":569,"change":357,"percent_change":237,"volume":834,"transactions":9,"vwap":569},"2026-05-11",1600,{"date":836,"open":837,"high":665,"low":837,"close":665,"change":838,"percent_change":839,"volume":700,"transactions":9,"vwap":665},"2026-05-08",31.24,0.195,0.63,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":237,"volume":24,"transactions":9,"vwap":842},"2026-05-07",31.094999,0.019,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":743,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-06",30.98,31.11,31.076,0.59,11500,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":306,"percent_change":854,"volume":24,"transactions":9,"vwap":853},"2026-05-05",30.895,0.5,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":229,"percent_change":645,"volume":859,"transactions":9,"vwap":858},"2026-05-04",30.66,30.74,1200,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":787,"volume":24,"transactions":9,"vwap":862},"2026-05-01",30.79,0.127,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":259,"percent_change":372,"volume":764,"transactions":9,"vwap":867},"2026-04-30",30.6,30.663,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":623,"volume":734,"transactions":9,"vwap":871},"2026-04-29",30.44,30.493,0.063,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":24,"transactions":9,"vwap":875},"2026-04-28",30.43,-0.105,-0.34,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":229,"volume":884,"transactions":9,"vwap":882},"2026-04-27",30.53,30.56,30.535,-0.015,4400,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":734,"transactions":9,"vwap":887},"2026-04-24",30.55,0.268,0.89,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-23",30.41,30.27,30.282,-0.078,-0.26,5500,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-22",30.31,30.37,30.36,0.247,0.82,3400,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":108,"volume":897,"transactions":9,"vwap":910},"2026-04-21",30.12,30.2,30.113,-0.051,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":911,"percent_change":108,"volume":670,"transactions":9,"vwap":916},"2026-04-20",30.22,30.13,30.164,{"date":918,"open":919,"high":893,"low":919,"close":920,"change":838,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-17",30.19,30.215,0.65,2600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":386,"volume":834,"transactions":9,"vwap":928},"2026-04-16",29.98,30.040001,29.95,30.02,0.057,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":34,"volume":24,"transactions":9,"vwap":932},"2026-04-15",29.963,0.172,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-14",29.68,29.8,29.791,0.326,1.11,17400,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":306,"percent_change":98,"volume":947,"transactions":9,"vwap":945},"2026-04-13",29.28,29.465,29.27,55000,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":378,"percent_change":272,"volume":951,"transactions":9,"vwap":950},"2026-04-10",29.31,196258,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":854,"volume":958,"transactions":9,"vwap":956},"2026-04-09",29.11,29.3,29.285,0.147,190400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-08",29.12,29.18,29.08,29.138,0.522,1.82,12100,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":801,"volume":24,"transactions":9,"vwap":970},"2026-04-07",28.616,0.034,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":265,"volume":753,"transactions":9,"vwap":974},"2026-04-06",28.582,0.072,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":237,"volume":734,"transactions":9,"vwap":979},"2026-04-02",28.16,28.51,0.017,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":693,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-01",28.62,28.493,0.83,6800,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-31",28.258,0.602,2.18,794,{"date":994,"open":995,"high":995,"low":22,"close":22,"change":996,"percent_change":613,"volume":764,"transactions":9,"vwap":22},"2026-03-30",27.68,-0.149,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":662,"transactions":9,"vwap":1002},"2026-03-27",27.9,27.95,27.77,27.805,-0.325,-1.16,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":24,"transactions":9,"vwap":1008},"2026-03-26",28.45,28.13,-0.42,-1.47,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":123,"volume":1015,"transactions":9,"vwap":1013},"2026-03-25",28.55,0.133,120,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":230,"percent_change":1019,"volume":1015,"transactions":9,"vwap":1018},"2026-03-24",28.417,-0.53,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":24,"transactions":9,"vwap":1023},"2026-03-23",28.73,28.567,0.274,0.97,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-20",28.293,-0.366,-1.28,1869,{"date":1033,"open":1034,"high":1035,"low":1013,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-19",28.6,28.659,-0.069,-0.24,1900,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-18",28.89,28.728,-0.268,-0.92,1500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":55,"volume":1053,"transactions":9,"vwap":1051},"2026-03-17",29.040001,29.07,28.97,28.996,0.129,5100,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":128,"volume":1059,"transactions":9,"vwap":1057},"2026-03-16",28.93,28.867,0.248,700,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1059,"transactions":9,"vwap":1063},"2026-03-13",28.76,28.619,-0.136,-0.47,{"date":1067,"open":1050,"high":1050,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-12",28.72,28.755,-0.309,-1.06,7700,{"date":1074,"open":1075,"high":1075,"low":1048,"close":1076,"change":1077,"percent_change":214,"volume":1059,"transactions":9,"vwap":1076},"2026-03-11",29.23,29.063999,0.032,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":392,"volume":1084,"transactions":9,"vwap":1082},"2026-03-10",29.14,29.22,29.032,-0.022,3300,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":118,"volume":1059,"transactions":9,"vwap":1088},"2026-03-09",28.791,29.054001,0.258,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1070,"percent_change":1071,"volume":1094,"transactions":9,"vwap":1093},"2026-03-06",28.96,28.796,4900,{"date":1096,"open":1080,"high":1080,"low":1050,"close":1097,"change":1098,"percent_change":393,"volume":1099,"transactions":9,"vwap":1097},"2026-03-05",29.105,-0.073,7500,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1024,"percent_change":1105,"volume":700,"transactions":9,"vwap":1104},"2026-03-04",29.165,29.19,29.178,0.95,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1019,"volume":1059,"transactions":9,"vwap":1109},"2026-03-03",28.69,28.904,-0.153,{"date":1112,"open":1113,"high":1114,"low":1050,"close":1115,"change":1116,"percent_change":357,"volume":803,"transactions":9,"vwap":1115},"2026-03-02",29.02,29.09,29.056999,0.006,{"date":1118,"open":1092,"high":1119,"low":1092,"close":1119,"change":1120,"percent_change":108,"volume":662,"transactions":9,"vwap":1119},"2026-02-27",29.051001,-0.049,{"date":1122,"open":1123,"high":1075,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-02-26",29.2,29,29.1,-0.201,-0.69,10200,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-25",29.301,0.234,0.81,4327,{"date":1136,"open":1113,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-02-24",29.066999,28.88,0.23,0.8,5300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-23",28.91,28.94,28.83,28.837,-0.228,-0.78,11100,{"date":1152,"open":1113,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":41,"volume":1156,"transactions":9,"vwap":1153},"2026-02-20",29.065001,28.92,0.138,3700,{"date":1158,"open":1138,"high":1159,"low":1138,"close":1159,"change":806,"percent_change":1160,"volume":700,"transactions":9,"vwap":1159},"2026-02-19",28.927,-0.22,{"date":1162,"open":1050,"high":1163,"low":1050,"close":1163,"change":1164,"percent_change":41,"volume":700,"transactions":9,"vwap":1163},"2026-02-18",28.992,0.139,{"date":1166,"open":983,"high":1144,"low":983,"close":1167,"change":1168,"percent_change":411,"volume":1169,"transactions":9,"vwap":1167},"2026-02-17",28.853,-0.007,11300,{"date":1171,"open":1172,"high":1145,"low":1172,"close":1173,"change":1116,"percent_change":357,"volume":1174,"transactions":9,"vwap":1173},"2026-02-13",28.81,28.86,48700,{"date":1176,"open":1123,"high":1123,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-12",28.854,-0.36,-1.23,36100,{"date":1182,"open":1123,"high":1075,"low":1183,"close":1184,"change":1185,"percent_change":555,"volume":1186,"transactions":9,"vwap":1184},"2026-02-11",29.13,29.214,-0.011,7400,{"date":1188,"open":1189,"high":950,"low":1190,"close":1191,"change":1192,"percent_change":393,"volume":1193,"transactions":9,"vwap":1191},"2026-02-10",29.255,29.21,29.225,-0.072,14000,{"date":1195,"open":1103,"high":1196,"low":1103,"close":1197,"change":1198,"percent_change":48,"volume":1199,"transactions":9,"vwap":1197},"2026-02-09",29.41,29.297,0.143,6100,{"date":1201,"open":1173,"high":1081,"low":1146,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-06",29.154,0.43,1.5,22100,{"date":1207,"open":1208,"high":1138,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":640,"transactions":9,"vwap":1210},"2026-02-05",28.84,28.64,28.724,-0.259,-0.89,{"date":1214,"open":1114,"high":961,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1084,"transactions":9,"vwap":1216},"2026-02-04",28.98,28.983,-0.255,-0.87,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-03",29.4,29.15,29.238,-0.251,-0.85,6700,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":786,"percent_change":335,"volume":1231,"transactions":9,"vwap":1230},"2026-02-02",29.55,29.489,1300,{"date":1233,"open":1234,"high":1235,"low":946,"close":1236,"change":1237,"percent_change":733,"volume":783,"transactions":9,"vwap":1236},"2026-01-30",29.43,29.44,29.359,-0.219,{"date":1239,"open":1240,"high":1241,"low":1234,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-29",29.51,29.578,-0.086,-0.29,5000,{"date":1246,"open":936,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":786,"volume":1251,"transactions":9,"vwap":1249},"2026-01-28",29.7,29.59,29.664,0.039,5400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":457,"percent_change":133,"volume":1072,"transactions":9,"vwap":1257},"2026-01-27",29.65,29.67,29.56,29.625,{"date":1259,"open":1229,"high":1256,"low":1260,"close":1261,"change":206,"percent_change":103,"volume":1262,"transactions":9,"vwap":1261},"2026-01-26",29.48,29.49,7900,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":410,"percent_change":411,"volume":859,"transactions":9,"vwap":1267},"2026-01-23",29.38,29.46,29.42,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":84,"volume":1045,"transactions":9,"vwap":1271},"2026-01-22",29.409,29.425,0.215,{"date":1274,"open":1275,"high":946,"low":1276,"close":1190,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1190},"2026-01-21",29.141,29.049999,0.221,0.76,3800,{"date":1281,"open":1080,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":834,"transactions":9,"vwap":1283},"2026-01-20",29.16,28.989,-0.382,-1.3,{"date":1287,"open":946,"high":1221,"low":946,"close":1288,"change":1289,"percent_change":379,"volume":1290,"transactions":9,"vwap":1288},"2026-01-16",29.371,0.024,2500,{"date":1292,"open":1240,"high":1240,"low":1293,"close":1293,"change":1077,"percent_change":214,"volume":1294,"transactions":9,"vwap":1293},"2026-01-15",29.347,56300,{"date":1296,"open":950,"high":1297,"low":1103,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-14",29.37,29.315,-0.184,-0.62,83000,{"date":1303,"open":1248,"high":1248,"low":1304,"close":1305,"change":1306,"percent_change":319,"volume":1307,"transactions":9,"vwap":1305},"2026-01-13",29.445,29.499,-0.026,77100,{"date":1309,"open":1267,"high":1310,"low":1267,"close":1311,"change":1312,"percent_change":272,"volume":1313,"transactions":9,"vwap":1311},"2026-01-12",29.57,29.525,0.026,31400,{"date":1315,"open":1316,"high":1240,"low":1316,"close":1305,"change":1317,"percent_change":839,"volume":172,"transactions":9,"vwap":1305},"2026-01-09",29.47,0.185,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":350,"volume":1324,"transactions":9,"vwap":1322},"2026-01-08",29.33,29.29,29.314,-0.091,4800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":357,"percent_change":206,"volume":1330,"transactions":9,"vwap":1329},"2026-01-07",29.474,29.87,29.405,213000,{"date":1332,"open":1320,"high":1267,"low":950,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-06",29.385,0.108,0.37,7200,{"date":1338,"open":955,"high":955,"low":1339,"close":1340,"change":1341,"percent_change":1335,"volume":1342,"transactions":9,"vwap":1340},"2026-01-05",29.24,29.277,0.109,6300,{"date":1344,"open":1345,"high":1221,"low":1049,"close":1346,"change":1168,"percent_change":411,"volume":1347,"transactions":9,"vwap":1346},"2026-01-02",29.36,29.168,18700,{"date":1349,"open":1350,"high":1123,"low":1350,"close":1351,"change":223,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-31",29.155,29.175,0.1,4200,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":222,"percent_change":223,"volume":1357,"transactions":9,"vwap":1356},"2025-12-30",29.145,4595,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":446,"percent_change":319,"volume":788,"transactions":9,"vwap":1361},"2025-12-29",29.17,29.135,{"date":1363,"open":1282,"high":1282,"low":1282,"close":1282,"change":148,"percent_change":78,"volume":1364,"transactions":9,"vwap":1282},"2025-12-26",2700,{"date":1366,"open":961,"high":961,"low":961,"close":961,"change":222,"percent_change":223,"volume":753,"transactions":9,"vwap":961},"2025-12-24",{"date":1368,"open":1092,"high":961,"low":1092,"close":954,"change":378,"percent_change":272,"volume":1251,"transactions":9,"vwap":954},"2025-12-23",{"date":1370,"open":1183,"high":1183,"low":1371,"close":1371,"change":1250,"percent_change":786,"volume":1372,"transactions":9,"vwap":1371},"2025-12-22",29.084999,201700,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":957,"percent_change":92,"volume":24,"transactions":9,"vwap":1375},"2025-12-19",29.046,{"date":1377,"open":1146,"high":1378,"low":1146,"close":1378,"change":1379,"percent_change":279,"volume":24,"transactions":9,"vwap":1378},"2025-12-18",28.899,0.224,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-17",28.675,-0.238,-0.82,6125,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":379,"volume":1385,"transactions":9,"vwap":1388},"2025-12-16",28.913,0.023,{"date":1391,"open":1041,"high":1041,"low":1041,"close":1041,"change":356,"percent_change":357,"volume":1385,"transactions":9,"vwap":1041},"2025-12-15",{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":229,"percent_change":108,"volume":1199,"transactions":9,"vwap":1395},"2025-12-12",28.85,28.885,{"date":1397,"open":1145,"high":1145,"low":1154,"close":1398,"change":1399,"percent_change":223,"volume":662,"transactions":9,"vwap":1398},"2025-12-11",28.935,0.009,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":206,"volume":1404,"transactions":9,"vwap":1402},"2025-12-10",28.926,0.021,2,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1352,"volume":1404,"transactions":9,"vwap":1407},"2025-12-09",28.905,0.028,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":883,"percent_change":229,"volume":1404,"transactions":9,"vwap":1411},"2025-12-08",28.877,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":238,"volume":24,"transactions":9,"vwap":1414},"2025-12-05",28.892,0.052,{"date":1417,"open":1208,"high":1208,"low":1208,"close":1208,"change":246,"percent_change":247,"volume":1418,"transactions":9,"vwap":1208},"2025-12-04",140,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":213,"percent_change":801,"volume":24,"transactions":9,"vwap":1421},"2025-12-03",28.825,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":198,"volume":1426,"transactions":9,"vwap":1424},"2025-12-02",28.79,0.087,2435,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":689,"volume":1426,"transactions":9,"vwap":1429},"2025-12-01",28.703,-0.017,{"date":1432,"open":1068,"high":1068,"low":1068,"close":1068,"change":379,"percent_change":273,"volume":753,"transactions":9,"vwap":1068},"2025-11-28",{"date":1434,"open":1435,"high":1435,"low":1209,"close":1209,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1209},"2025-11-26",28.67,0.104,0.36,2400,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":214,"percent_change":1443,"volume":24,"transactions":9,"vwap":1442},"2025-11-25",28.36,28.536,0.39,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-24",28.44,28.426,0.385,1.37,2200,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":24,"transactions":9,"vwap":1453},"2025-11-21",28.041,0.144,0.52,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":684,"volume":171,"transactions":9,"vwap":1458},"2025-11-20",27.897,-0.312,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":171,"transactions":9,"vwap":1462},"2025-11-19",28.209,0.082,0.29,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1009,"volume":24,"transactions":9,"vwap":1467},"2025-11-18",28.127,-0.118,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1323,"percent_change":519,"volume":1472,"transactions":9,"vwap":1471},"2025-11-17",28.245,9276,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":214,"volume":1479,"transactions":9,"vwap":1477},"2025-11-14",28.365,28.42,28.336,0.031,9800,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1160,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-13",28.305,-0.77,1309,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":473,"percent_change":555,"volume":1231,"transactions":9,"vwap":1488},"2025-11-12",28.53,28.525,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":411,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-11-11",28.535,-0.07,756,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":812,"transactions":9,"vwap":1497},"2025-11-10",28.52,28.555,0.241,0.85,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":318,"volume":1504,"transactions":9,"vwap":1502},"2025-11-07",28.314,-0.008,1771,{"date":1506,"open":1507,"high":1476,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1450,"transactions":9,"vwap":1508},"2025-11-06",28.41,28.322,-0.183,-0.64,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":356,"percent_change":357,"volume":24,"transactions":9,"vwap":1513},"2025-11-05",28.505,{"date":1515,"open":1516,"high":1517,"low":1507,"close":1517,"change":1352,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-04",28.43,28.5,0.35,17500,{"date":1521,"open":983,"high":983,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-03",28.4,-0.125,-0.44,15000,{"date":1527,"open":1488,"high":1488,"low":1488,"close":1488,"change":1528,"percent_change":786,"volume":1529,"transactions":9,"vwap":1488},"2025-10-31",0.036,102,{"date":1531,"open":1442,"high":1442,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":24,"transactions":9,"vwap":1532},"2025-10-30",28.489,-0.077,-0.27,{"date":1536,"open":1537,"high":983,"low":1538,"close":1539,"change":753,"percent_change":753,"volume":764,"transactions":9,"vwap":1539},"2025-10-29",28.61,28.48,28.566,{"date":1541,"open":1539,"high":1539,"low":1539,"close":1539,"change":1478,"percent_change":214,"volume":24,"transactions":9,"vwap":1539},"2025-10-28",{"date":1543,"open":1544,"high":1545,"low":1491,"close":1491,"change":801,"percent_change":458,"volume":834,"transactions":9,"vwap":1491},"2025-10-27",28.56,28.57,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":272,"percent_change":20,"volume":764,"transactions":9,"vwap":1549},"2025-10-24",28.47,28.415,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1334,"percent_change":802,"volume":674,"transactions":9,"vwap":1553},"2025-10-23",28.37,28.325,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":683,"volume":1053,"transactions":9,"vwap":1558},"2025-10-22",28.21,28.26,28.217,-0.098,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":357,"percent_change":206,"volume":24,"transactions":9,"vwap":1562},"2025-10-21",28.315,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":921,"volume":172,"transactions":9,"vwap":1566},"2025-10-20",28.319,28.295,0.182,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":863,"percent_change":55,"volume":1571,"transactions":9,"vwap":1570},"2025-10-17",28.113,1922,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":392,"percent_change":1243,"volume":1038,"transactions":9,"vwap":1576},"2025-10-16",28.039,28.040001,27.986,{"date":1578,"open":1008,"high":1008,"low":1579,"close":1579,"change":258,"percent_change":188,"volume":1094,"transactions":9,"vwap":1579},"2025-10-15",28.066,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":291,"volume":1584,"transactions":9,"vwap":1582},"2025-10-14",28.011,-0.084,3,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1024,"percent_change":1588,"volume":1584,"transactions":9,"vwap":1587},"2025-10-13",28.094999,0.98,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1584,"transactions":9,"vwap":1591},"2025-10-10",27.821,-0.399,-1.41,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1185,"percent_change":555,"volume":24,"transactions":9,"vwap":1597},"2025-10-09",28.204,28.22,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1584,"transactions":9,"vwap":1600},"2025-10-08",28.231,0.112,0.4,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":689,"percent_change":807,"volume":1584,"transactions":9,"vwap":1605},"2025-10-07",28.119,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":85,"volume":1584,"transactions":9,"vwap":1608},"2025-10-06",28.179,0.061,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":392,"volume":24,"transactions":9,"vwap":1612},"2025-10-03",28.118,-0.023,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1528,"percent_change":786,"volume":24,"transactions":9,"vwap":1616},"2025-10-02",28.141,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":223,"percent_change":214,"volume":24,"transactions":9,"vwap":1620},"2025-10-01",28.08,28.105,{"date":1622,"open":1575,"high":1623,"low":1575,"close":1623,"change":247,"percent_change":238,"volume":24,"transactions":9,"vwap":1623},"2025-09-30",28.075001,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":213,"percent_change":786,"volume":24,"transactions":9,"vwap":1626},"2025-09-29",28.025,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":198,"volume":24,"transactions":9,"vwap":1630},"2025-09-26",27.92,27.99,0.083,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":669,"volume":24,"transactions":9,"vwap":1635},"2025-09-25",27.86,27.907,-0.038,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":229,"volume":1641,"transactions":9,"vwap":1639},"2025-09-24",27.945,-0.014,30,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1242,"percent_change":350,"volume":1641,"transactions":9,"vwap":1644},"2025-09-23",27.959,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":773,"volume":1641,"transactions":9,"vwap":1647},"2025-09-22",28.045,0.044,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":265,"volume":24,"transactions":9,"vwap":1651},"2025-09-19",28.00099945,0.071,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1425,"percent_change":1656,"volume":24,"transactions":9,"vwap":1655},"2025-09-18",27.93,0.31,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":-6,"volume":171,"transactions":9,"vwap":1659},"2025-09-17",27.843,-0.001,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1185,"percent_change":555,"volume":171,"transactions":9,"vwap":1663},"2025-09-16",27.844,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":797,"volume":171,"transactions":9,"vwap":1666},"2025-09-15",27.855,0.075,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":188,"volume":171,"transactions":9,"vwap":1670},"2025-09-12",27.78,0.056,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":975,"percent_change":719,"volume":171,"transactions":9,"vwap":1674},"2025-09-11",27.724,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":222,"volume":171,"transactions":9,"vwap":1677},"2025-09-10",27.652,0.003,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":259,"volume":171,"transactions":9,"vwap":1681},"2025-09-09",27.649,0.048,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1631,"percent_change":198,"volume":24,"transactions":9,"vwap":1685},"2025-09-08",27.601,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":247,"volume":171,"transactions":9,"vwap":1688},"2025-09-05",27.518,0.013,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":957,"percent_change":1693,"volume":24,"transactions":9,"vwap":1692},"2025-09-04",27.505,0.54,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":133,"volume":1698,"transactions":9,"vwap":1696},"2025-09-03",27.358,0.124,106,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":24,"transactions":9,"vwap":1701},"2025-09-02",27.234,-0.107,-0.39,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":24,"transactions":9,"vwap":1706},"2025-08-29",27.341,-0.178,-0.65,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":77,"volume":24,"transactions":9,"vwap":1711},"2025-08-28",27.519,0.092,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":223,"percent_change":214,"volume":1716,"transactions":9,"vwap":1715},"2025-08-27",27.427,258,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":258,"percent_change":188,"volume":1716,"transactions":9,"vwap":1719},"2025-08-26",27.397,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":366,"volume":629,"transactions":9,"vwap":1723},"2025-08-25",27.336,27.342,-0.029,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-08-22",27.371,0.246,0.91,2100,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":393,"volume":1730,"transactions":9,"vwap":1734},"2025-08-21",27.15,27.125,-0.067,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1192,"percent_change":896,"volume":343,"transactions":9,"vwap":1738},"2025-08-20",27.192,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":168,"volume":343,"transactions":9,"vwap":1741},"2025-08-19",27.264,-0.196,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":206,"volume":343,"transactions":9,"vwap":1745},"2025-08-18",27.46,0.018,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1036,"percent_change":393,"volume":343,"transactions":9,"vwap":1749},"2025-08-15",27.442,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":473,"volume":343,"transactions":9,"vwap":1752},"2025-08-14",27.511,-0.004,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":357,"percent_change":206,"volume":343,"transactions":9,"vwap":1756},"2025-08-13",27.515,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":639,"volume":343,"transactions":9,"vwap":1759},"2025-08-12",27.495,0.194,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1120,"percent_change":1764,"volume":343,"transactions":9,"vwap":1763},"2025-08-11",27.301,-0.18,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":34,"volume":343,"transactions":9,"vwap":1767},"2025-08-08",27.35,0.158,{"date":1770,"open":1738,"high":1738,"low":1738,"close":1738,"change":1771,"percent_change":379,"volume":343,"transactions":9,"vwap":1738},"2025-08-07",0.022,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":639,"volume":343,"transactions":9,"vwap":1774},"2025-08-06",27.17,0.192,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1703,"volume":343,"transactions":9,"vwap":1778},"2025-08-05",26.978,-0.106,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":138,"volume":343,"transactions":9,"vwap":1782},"2025-08-04",27.084,0.283,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":343,"transactions":9,"vwap":1786},"2025-08-01",26.801,-0.272,-1,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":253,"percent_change":1792,"volume":24,"transactions":9,"vwap":1791},"2025-07-31",27.073,-0.28,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1771,"percent_change":379,"volume":625,"transactions":9,"vwap":1797},"2025-07-30",27.153,27.14,27.148,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":446,"percent_change":319,"volume":1801,"transactions":9,"vwap":1800},"2025-07-29",27.126,1901,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1671,"percent_change":623,"volume":1801,"transactions":9,"vwap":1804},"2025-07-28",27.151,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":148,"percent_change":1808,"volume":1801,"transactions":9,"vwap":1807},"2025-07-25",27.094999,0.15,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":440,"percent_change":1518,"volume":1730,"transactions":9,"vwap":1813},"2025-07-24",27.07,27.11,27.055,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1746,"percent_change":206,"volume":764,"transactions":9,"vwap":1817},"2025-07-23",26.898,26.96,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1120,"percent_change":1764,"volume":24,"transactions":9,"vwap":1820},"2025-07-22",26.942,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":273,"volume":24,"transactions":9,"vwap":1823},"2025-07-21",26.991,0.076,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1678,"percent_change":222,"volume":24,"transactions":9,"vwap":1827},"2025-07-18",26.915,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1602,"volume":24,"transactions":9,"vwap":1831},"2025-07-17",26.87,26.912,0.106,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":843,"percent_change":206,"volume":24,"transactions":9,"vwap":1835},"2025-07-16",26.806,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":357,"percent_change":206,"volume":24,"transactions":9,"vwap":1838},"2025-07-15",26.787,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":103,"volume":24,"transactions":9,"vwap":1842},"2025-07-14",26.73,26.767,0.064,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":669,"volume":24,"transactions":9,"vwap":1846},"2025-07-11",26.703,-0.037,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":753,"percent_change":753,"volume":24,"transactions":9,"vwap":1851},"2025-07-10",26.72,26.74,{"date":1853,"open":1851,"high":1851,"low":1851,"close":1851,"change":272,"percent_change":77,"volume":1584,"transactions":9,"vwap":1851},"2025-07-09",{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":213,"percent_change":786,"volume":24,"transactions":9,"vwap":1856},"2025-07-08",26.65,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":876,"percent_change":1703,"volume":24,"transactions":9,"vwap":1859},"2025-07-07",26.615,{"date":1861,"open":1850,"high":1850,"low":1850,"close":1850,"change":1862,"percent_change":854,"volume":753,"transactions":9,"vwap":1850},"2025-07-03",0.134,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1437,"volume":625,"transactions":9,"vwap":1865},"2025-07-02",26.586,0.096,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1523,"percent_change":1065,"volume":625,"transactions":9,"vwap":1869},"2025-07-01",26.49,{"date":1871,"open":1859,"high":1859,"low":1859,"close":1859,"change":1872,"percent_change":1203,"volume":625,"transactions":9,"vwap":1859},"2025-06-30",0.115,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1403,"percent_change":379,"volume":629,"transactions":9,"vwap":1876},"2025-06-27",26.553,26.5,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":78,"percent_change":98,"volume":1880,"transactions":9,"vwap":1879},"2025-06-26",26.479,7894,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":78,"volume":1880,"transactions":9,"vwap":1883},"2025-06-25",26.339,0.037,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":889,"volume":720,"transactions":9,"vwap":1888},"2025-06-24",26.32,26.302,0.233,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1140,"volume":24,"transactions":9,"vwap":1892},"2025-06-23",26.069,0.208,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":393,"volume":1404,"transactions":9,"vwap":1896},"2025-06-20",25.861,-0.066,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":247,"volume":1404,"transactions":9,"vwap":1900},"2025-06-18",25.927,0.012,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":613,"volume":24,"transactions":9,"vwap":1904},"2025-06-17",25.915,-0.142,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":625,"transactions":9,"vwap":1908},"2025-06-16",26.056999,0.227,0.88,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":629,"transactions":9,"vwap":1914},"2025-06-13",25.79,25.83,-0.208,-0.8,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1884,"percent_change":78,"volume":520,"transactions":9,"vwap":1919},"2025-06-12",26.038,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":108,"volume":520,"transactions":9,"vwap":1922},"2025-06-11",26.00099945,-0.044,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":796,"percent_change":712,"volume":24,"transactions":9,"vwap":1926},"2025-06-10",26.045,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1478,"percent_change":801,"volume":1930,"transactions":9,"vwap":1929},"2025-06-09",25.96,243,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":839,"volume":1930,"transactions":9,"vwap":1933},"2025-06-06",25.929,0.162,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1019,"volume":1930,"transactions":9,"vwap":1937},"2025-06-05",25.767,-0.138,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":773,"volume":1930,"transactions":9,"vwap":1941},"2025-06-04",25.905,0.041,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":155,"volume":1930,"transactions":9,"vwap":1945},"2025-06-03",25.864,0.141,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":272,"percent_change":1518,"volume":734,"transactions":9,"vwap":1950},"2025-06-02",25.59,25.723,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":246,"percent_change":237,"volume":700,"transactions":9,"vwap":1954},"2025-05-30",25.49,25.633,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":222,"percent_change":148,"volume":753,"transactions":9,"vwap":1957},"2025-05-29",25.618,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":365,"percent_change":669,"volume":1961,"transactions":9,"vwap":1960},"2025-05-28",25.608,85,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":24,"transactions":9,"vwap":1964},"2025-05-27",25.643,0.349,1.38,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":581,"volume":24,"transactions":9,"vwap":1969},"2025-05-23",25.294,-0.126,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1403,"percent_change":379,"volume":24,"transactions":9,"vwap":1974},"2025-05-22",25.55,25.42,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1742,"percent_change":1483,"volume":859,"transactions":9,"vwap":1978},"2025-05-21",25.45,25.399,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":807,"volume":1983,"transactions":9,"vwap":1981},"2025-05-20",25.595,-0.053,302,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1746,"percent_change":206,"volume":629,"transactions":9,"vwap":1987},"2025-05-19",25.58,25.648,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1463,"percent_change":20,"volume":625,"transactions":9,"vwap":1990},"2025-05-16",25.63,{"date":1992,"open":1973,"high":1973,"low":1993,"close":1993,"change":1689,"percent_change":247,"volume":625,"transactions":9,"vwap":1993},"2025-05-15",25.548,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":623,"volume":24,"transactions":9,"vwap":1996},"2025-05-14",25.535,0.054,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1498,"percent_change":1105,"volume":24,"transactions":9,"vwap":2001},"2025-05-13",25.35,25.481,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1404,"transactions":9,"vwap":2004},"2025-05-12",25.24,0.625,2.54,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":473,"volume":24,"transactions":9,"vwap":2009},"2025-05-09",24.615,-0.003,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-05-08",24.618,0.161,0.66,16,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":1942,"percent_change":259,"volume":2016,"transactions":9,"vwap":2019},"2025-05-07",24.457,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1065,"volume":2016,"transactions":9,"vwap":2022},"2025-05-06",24.416,-0.116,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":1703,"volume":2016,"transactions":9,"vwap":2026},"2025-05-05",24.532,-0.097,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1588,"volume":2016,"transactions":9,"vwap":2030},"2025-05-02",24.629,0.239,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":24,"transactions":9,"vwap":2034},"2025-05-01",24.39,0.165,0.68,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":980,"percent_change":206,"volume":24,"transactions":9,"vwap":2039},"2025-04-30",24.225,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":379,"percent_change":712,"volume":2043,"transactions":9,"vwap":2042},"2025-04-29",24.208,432,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":223,"volume":2043,"transactions":9,"vwap":2046},"2025-04-28",24.128,0.008,{"date":2049,"open":174,"high":2050,"low":174,"close":2050,"change":272,"percent_change":1335,"volume":764,"transactions":9,"vwap":2050},"2025-04-25",24.12,{"date":178,"open":2052,"high":2052,"low":2052,"close":2052,"change":753,"percent_change":753,"volume":812,"transactions":9,"vwap":2052},24.030001]