[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PQOC":3,"homepage-market-summary":28,"stock-historical-PQOC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PQOC","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 - October","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0039,0.00127,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":17,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.96,32.93,32.86,32.76,0.2,0.61,7181,27.155,5713.263221800797,100,441,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"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":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"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":17,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.145,4216,1538695.068672,36.51,"2025-04-24",[182,185,193,203,214,223,231,238,247,253,259,265,272,278,285,292,299,306,313,321,327,336,344,352,359,364,371,375,380,386,393,399,407,414,418,423,428,434,438,445,449,455,460,468,476,484,492,499,508,518,526,533,541,549,556,564,571,578,588,597,603,610,615,618,622,627,631,639,645,649,654,659,666,670,676,681,686,690,696,701,707,710,717,722,726,732,736,740,743,746,750,755,758,764,769,773,780,788,792,796,799,803,808,813,820,826,833,837,840,846,851,857,862,868,873,880,887,896,900,906,912,918,923,929,934,942,949,956,962,967,972,977,980,987,992,996,1001,1006,1011,1015,1020,1029,1035,1040,1047,1051,1056,1060,1066,1071,1075,1080,1084,1089,1097,1102,1107,1116,1122,1126,1129,1135,1141,1146,1150,1154,1158,1163,1169,1174,1181,1188,1194,1198,1206,1212,1216,1220,1225,1230,1237,1241,1246,1251,1255,1259,1265,1270,1276,1281,1285,1289,1292,1296,1300,1303,1307,1312,1319,1323,1329,1334,1338,1341,1347,1355,1360,1365,1369,1375,1380,1387,1391,1395,1399,1404,1411,1420,1427,1432,1438,1445,1450,1456,1463,1467,1472,1476,1482,1487,1491,1495,1499,1503,1508,1514,1517,1522,1527,1530,1534,1539,1544,1548,1556,1561,1566,1572,1577,1580,1587,1591,1595,1600,1604,1610,1614,1618,1621,1623,1626,1629,1632,1634,1637,1641,1644,1647,1650,1653,1656,1658,1662,1666,1671,1675,1682,1686,1692,1696,1699,1704,1708,1713,1718,1723,1726,1729,1733,1736,1740,1744,1747,1750,1752,1757,1761,1765,1769,1772,1776,1781,1785,1791,1796,1800,1803,1806,1810,1814,1817,1820,1823,1826,1829,1833,1839,1843,1846,1849,1852,1856,1860,1864,1868,1873,1877,1881,1884,1887,1892,1895,1898,1903,1907,1912,1917,1921,1925,1928,1931,1934,1938,1943,1947,1950,1954,1958,1961,1964,1968,1971,1974,1979,1982,1985,1988,1992,1996,2001,2006,2009,2012,2015,2019],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},38,32.8708,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":57,"volume":190,"transactions":191,"vwap":192},"2026-10-05",32.68,32.79,0.1478,3943.3198,25,32.7219,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":125,"volume":200,"transactions":201,"vwap":202},"2026-10-02",32.62,32.64,32.6,32.6122,0.1522,1630.3198,86,32.6131,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",32.45,32.475,32.305,32.46,0.08,0.25,10380.8788,65,32.4012,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":191,"vwap":222},"2026-09-30",32.4,32.41,32.38,0.005,0.02,6381.3198,32.4016,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",32.375,0.01,0.03,15.3198,10,32.3639,{"date":232,"open":218,"high":218,"low":233,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",32.365,0,245.3198,11,32.3791,{"date":239,"open":240,"high":241,"low":242,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":191,"vwap":246},"2026-09-25",32.33,32.39,32.31,0.015,0.05,4873.3198,32.3776,{"date":248,"open":218,"high":218,"low":249,"close":249,"change":226,"percent_change":227,"volume":250,"transactions":251,"vwap":252},"2026-09-24",32.35,3024.3198,15,32.3797,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":234,"percent_change":234,"volume":256,"transactions":257,"vwap":258},"2026-09-23",32.34,16.3348,12,32.3244,{"date":260,"open":261,"high":255,"low":261,"close":255,"change":243,"percent_change":244,"volume":262,"transactions":263,"vwap":264},"2026-09-22",32.3,717.3198,24,32.3205,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":87,"volume":270,"transactions":229,"vwap":271},"2026-09-21",32.36,32.325,0.07,9525.3198,32.3599,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":21,"volume":276,"transactions":236,"vwap":277},"2026-09-18",32.255,0.065,14.3198,32.2107,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":21,"percent_change":282,"volume":283,"transactions":251,"vwap":284},"2026-09-17",32.21,32.19,0.63,567.3198,32.209,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":220,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",31.99,0.06,17.329472,17,32.0101,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":229,"vwap":298},"2026-09-15",31.97,-0.0693,-0.22,10.4778,31.9872,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":236,"vwap":305},"2026-09-14",32.0393,-0.0657,-0.2,31.3198,32.0492,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":100,"volume":311,"transactions":229,"vwap":312},"2026-09-11",32.12,32.105,0.17,3996.3198,32.1199,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",31.935,-0.09,-0.28,10.3198,9,31.9079,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":318,"transactions":319,"vwap":326},"2026-09-09",32.025,-0.025,-0.08,32.0182,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":236,"vwap":335},"2026-09-08",32.04,32.1,32.05,-0.005,-0.02,2849.3198,32.0938,{"date":337,"open":330,"high":330,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",32.055,0.035,0.11,2550.3198,57,32.0838,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",32.02,0.13,0.41,9.3198,8,31.9309,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":310,"volume":357,"transactions":319,"vwap":358},"2026-09-02",31.835,31.89,0.055,250.3198,31.8344,{"date":360,"open":354,"high":354,"low":354,"close":354,"change":361,"percent_change":362,"volume":349,"transactions":350,"vwap":363},"2026-09-01",-0.085,-0.27,31.8248,{"date":365,"open":294,"high":294,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":229,"vwap":370},"2026-08-31",31.92,-0.015,-0.05,4668.3198,31.9432,{"date":372,"open":373,"high":373,"low":315,"close":315,"change":324,"percent_change":325,"volume":374,"transactions":229,"vwap":373},"2026-08-28",31.95,12499.3198,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":135,"volume":349,"transactions":350,"vwap":379},"2026-08-27",31.96,0.145,31.8881,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":356,"percent_change":310,"volume":384,"transactions":319,"vwap":385},"2026-08-26",31.86,31.815,2492.3198,31.8597,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":288,"percent_change":390,"volume":391,"transactions":257,"vwap":392},"2026-08-25",31.8,31.76,0.19,4065.3198,31.7996,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":110,"volume":397,"transactions":257,"vwap":398},"2026-08-24",31.7,-0.055,15.0698,31.6615,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":257,"vwap":406},"2026-08-21",31.79,31.755,0.09,0.28,3507.5698,31.7896,{"date":408,"open":395,"high":395,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":236,"vwap":413},"2026-08-20",31.665,-0.105,-0.33,2612.3198,31.6998,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":243,"percent_change":244,"volume":349,"transactions":350,"vwap":417},"2026-08-19",31.77,31.7416,{"date":419,"open":402,"high":402,"low":402,"close":402,"change":420,"percent_change":421,"volume":349,"transactions":350,"vwap":422},"2026-08-18",-0.13,-0.41,31.7571,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":227,"percent_change":403,"volume":427,"transactions":319,"vwap":425},"2026-08-17",31.91,31.885,52361.3198,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":234,"percent_change":234,"volume":432,"transactions":236,"vwap":433},"2026-08-14",31.88,31.855,2685.3198,31.8784,{"date":435,"open":355,"high":355,"low":431,"close":431,"change":275,"percent_change":21,"volume":436,"transactions":350,"vwap":437},"2026-08-13",2828.3198,31.8897,{"date":439,"open":440,"high":440,"low":401,"close":401,"change":441,"percent_change":442,"volume":443,"transactions":229,"vwap":444},"2026-08-12",31.82,0.115,0.36,2753.3198,31.8198,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":234,"percent_change":234,"volume":349,"transactions":350,"vwap":448},"2026-08-11",31.675,31.6509,{"date":450,"open":451,"high":451,"low":447,"close":447,"change":234,"percent_change":234,"volume":452,"transactions":453,"vwap":454},"2026-08-10",31.73,716.4148,16,31.7244,{"date":456,"open":457,"high":447,"low":457,"close":447,"change":347,"percent_change":348,"volume":458,"transactions":183,"vwap":459},"2026-08-07",31.61,3307.3198,31.6242,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":350,"vwap":467},"2026-08-06",31.57,31.545,-0.0307,-0.1,3172.3198,31.5698,{"date":469,"open":462,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":453,"vwap":475},"2026-08-05",31.5757,31.56,-0.0093,-0.03,813.3198,31.5653,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":350,"vwap":483},"2026-08-04",31.6,31.585,0.3077,0.98,3019.3198,31.5996,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":236,"vwap":491},"2026-08-03",31.25,31.2773,0.222,0.71,408.3198,31.2467,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":100,"volume":497,"transactions":453,"vwap":498},"2026-07-31",30.96,31.0553,0.1634,809.3198,30.9953,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",30.82,30.8919,0.4915,1.62,608.3198,13,30.8521,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-29",30.52,30.57,30.4004,-0.3339,-1.09,845.3638,19,30.5523,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":251,"vwap":525},"2026-07-28",30.69,30.7343,-0.0957,-0.31,6708.3198,30.7119,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":219,"percent_change":220,"volume":531,"transactions":319,"vwap":532},"2026-07-27",30.81,30.88,30.83,2452.3198,30.8773,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":319,"vwap":540},"2026-07-24",30.92,30.825,-0.1189,-0.38,2330.3198,30.8341,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":236,"vwap":548},"2026-07-23",30.95,30.9439,-0.2411,-0.77,1742.3198,30.949,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":420,"volume":554,"transactions":319,"vwap":555},"2026-07-22",31.23,31.185,-0.04,571.3198,31.2291,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",31.225,0.2275,0.73,8.3198,7,31.1361,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":244,"volume":569,"transactions":350,"vwap":570},"2026-07-20",31.05,30.9975,0.0152,2241.3198,31.0501,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":319,"vwap":577},"2026-07-17",30.9823,-0.1335,-0.43,26.3198,30.9923,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-16",31.2,31.07,31.1158,-0.1642,-0.52,3418.3198,52,31.1231,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":333,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-15",31.29,31.24,31.28,-0.06,5083.3198,22,31.2767,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":80,"percent_change":57,"volume":601,"transactions":257,"vwap":602},"2026-07-14",31.26,31.3,508.3198,31.2599,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":71,"volume":608,"transactions":319,"vwap":609},"2026-07-13",31.165,31.16,-0.16,307.3198,31.1616,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":269,"percent_change":87,"volume":614,"transactions":9,"vwap":613},"2026-07-10",31.34,31.32,5100,{"date":616,"open":486,"high":486,"low":486,"close":486,"change":617,"percent_change":36,"volume":26,"transactions":9,"vwap":486},"2026-07-09",0.18,{"date":619,"open":620,"high":620,"low":581,"close":581,"change":621,"percent_change":288,"volume":174,"transactions":9,"vwap":581},"2026-07-08",31.1,0.018,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":26,"transactions":9,"vwap":624},"2026-07-07",31.052,-0.173,-0.55,{"date":628,"open":629,"high":599,"low":629,"close":558,"change":617,"percent_change":36,"volume":630,"transactions":9,"vwap":558},"2026-07-06",31.19,11000,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-02",31.049999,30.97,31.045,-0.126,-0.4,20900,{"date":640,"open":551,"high":551,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-01",31.171,-0.094,-0.3,56200,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":43,"volume":26,"transactions":9,"vwap":647},"2026-06-30",31.265,0.15,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":26,"transactions":9,"vwap":651},"2026-06-29",31.115,0.212,0.69,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":26,"transactions":9,"vwap":656},"2026-06-26",30.903,-0.038,-0.12,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-25",30.94,30.941,0.071,0.23,2700,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":324,"percent_change":325,"volume":669,"transactions":9,"vwap":668},"2026-06-24",30.87,12298,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":643,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-23",30.89,30.895,-0.96,12300,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":333,"percent_change":593,"volume":680,"transactions":9,"vwap":679},"2026-06-22",31.285,31.195,200,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":26,"transactions":9,"vwap":683},"2026-06-18",31.215,0.21,0.68,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":637,"volume":680,"transactions":9,"vwap":688},"2026-06-17",31.0049992,-0.124,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-16",31.129,-0.116,-0.37,3154,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":695,"transactions":9,"vwap":698},"2026-06-15",31.245,0.275,0.89,{"date":702,"open":703,"high":703,"low":634,"close":634,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":634},"2026-06-12",30.98,0.1,0.32,3200,{"date":708,"open":668,"high":668,"low":668,"close":668,"change":709,"percent_change":481,"volume":26,"transactions":9,"vwap":668},"2026-06-11",0.301,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-10",30.62,30.569,-0.211,-0.69,1300,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":26,"transactions":9,"vwap":719},"2026-06-09",30.78,-0.155,-0.5,{"date":723,"open":535,"high":724,"low":535,"close":724,"change":725,"percent_change":100,"volume":680,"transactions":9,"vwap":724},"2026-06-08",30.935,0.163,{"date":727,"open":661,"high":661,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-05",30.772,-0.428,-1.37,2200,{"date":733,"open":734,"high":734,"low":580,"close":580,"change":219,"percent_change":220,"volume":735,"transactions":9,"vwap":580},"2026-06-04",31.22,17500,{"date":737,"open":738,"high":580,"low":738,"close":679,"change":367,"percent_change":368,"volume":739,"transactions":9,"vwap":679},"2026-06-03",31.18,300,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":332,"percent_change":333,"volume":26,"transactions":9,"vwap":742},"2026-06-02",31.21,{"date":744,"open":486,"high":486,"low":683,"close":683,"change":150,"percent_change":347,"volume":745,"transactions":9,"vwap":683},"2026-06-01",7400,{"date":747,"open":742,"high":742,"low":748,"close":748,"change":150,"percent_change":347,"volume":749,"transactions":9,"vwap":748},"2026-05-29",31.175,15200,{"date":751,"open":752,"high":738,"low":753,"close":753,"change":275,"percent_change":684,"volume":754,"transactions":9,"vwap":753},"2026-05-28",31.17,31.135,7500,{"date":756,"open":620,"high":620,"low":581,"close":581,"change":219,"percent_change":220,"volume":757,"transactions":9,"vwap":581},"2026-05-27",2500,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":340,"percent_change":442,"volume":763,"transactions":9,"vwap":762},"2026-05-26",31.08,31.09,31.065001,4700,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":275,"percent_change":684,"volume":768,"transactions":9,"vwap":767},"2026-05-22",31,30.955,2600,{"date":770,"open":672,"high":672,"low":672,"close":672,"change":403,"percent_change":771,"volume":772,"transactions":9,"vwap":672},"2026-05-21",0.29,5274,{"date":774,"open":775,"high":668,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-20",30.84,30.8,0.094,0.31,5300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":607,"volume":787,"transactions":9,"vwap":785},"2026-05-19",30.63,30.71,30.61,30.706,-0.049,2900,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":226,"percent_change":227,"volume":680,"transactions":9,"vwap":791},"2026-05-18",30.68,30.755,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":637,"volume":234,"transactions":9,"vwap":794},"2026-05-15",30.745,-0.125,{"date":797,"open":501,"high":529,"low":501,"close":668,"change":798,"percent_change":105,"volume":665,"transactions":9,"vwap":668},"2026-05-14",0.075,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":648,"volume":26,"transactions":9,"vwap":801},"2026-05-13",30.795,0.045,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":553,"percent_change":420,"volume":807,"transactions":9,"vwap":806},"2026-05-12",30.59,30.75,12600,{"date":809,"open":776,"high":810,"low":811,"close":811,"change":220,"percent_change":288,"volume":812,"transactions":9,"vwap":811},"2026-05-11",30.839,30.79,800,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-08",30.67,30.77,0.165,0.54,500,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":403,"volume":825,"transactions":9,"vwap":823},"2026-05-07",30.55,30.605,0.029,400,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-06",30.6,30.576,0.171,0.56,11100,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":378,"percent_change":43,"volume":825,"transactions":9,"vwap":836},"2026-05-05",30.38,30.405,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":473,"percent_change":465,"volume":26,"transactions":9,"vwap":839},"2026-05-04",30.26,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":825,"transactions":9,"vwap":843},"2026-05-01",30.28,30.29,0.112,0.37,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":36,"volume":716,"transactions":9,"vwap":849},"2026-04-30",30.059999,30.178,0.175,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-29",30.0030003,0.048,0.16,9004,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":694,"volume":739,"transactions":9,"vwap":860},"2026-04-28",29.92,29.955,-0.11,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":220,"percent_change":269,"volume":867,"transactions":9,"vwap":866},"2026-04-27",29.99,30.08,30.065001,4900,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":26,"transactions":9,"vwap":870},"2026-04-24",30.045,0.255,0.86,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":396,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-23",29.86,29.73,29.79,-0.18,6200,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-22",29.82,29.845,0.238,0.8,1800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-21",29.69,29.72,29.605,29.607,-0.073,-0.25,5200,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":473,"percent_change":465,"volume":26,"transactions":9,"vwap":899},"2026-04-20",29.63,29.68,{"date":901,"open":899,"high":902,"low":899,"close":903,"change":904,"percent_change":282,"volume":905,"transactions":9,"vwap":903},"2026-04-17",29.74,29.71,0.185,1400,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":684,"volume":819,"transactions":9,"vwap":909},"2026-04-16",29.49,29.525,29.44,0.063,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":825,"transactions":9,"vwap":915},"2026-04-15",29.35,29.462,0.197,0.67,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":771,"percent_change":173,"volume":922,"transactions":9,"vwap":921},"2026-04-14",29.2,29.265,600,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":390,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-13",28.84,28.975,0.66,99400,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":403,"volume":933,"transactions":9,"vwap":931},"2026-04-10",28.785,0.025,28000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":157,"volume":941,"transactions":9,"vwap":939},"2026-04-09",28.71,28.77,28.66,28.76,0.158,27900,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":94,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-08",28.62,28.52,28.602,1.82,61500,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-07",27.9,28.091999,-0.004,-0.01,16100,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-06",28.096001,0.093,0.33,7576,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":80,"volume":680,"transactions":9,"vwap":965},"2026-04-02",27.94,28.0030003,0.039,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":885,"volume":745,"transactions":9,"vwap":970},"2026-04-01",28.09,27.964,0.223,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":174,"transactions":9,"vwap":974},"2026-03-31",27.741,0.586,2.16,{"date":978,"open":24,"high":24,"low":24,"close":24,"change":979,"percent_change":584,"volume":174,"transactions":9,"vwap":24},"2026-03-30",-0.143,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-27",27.425,27.298,-0.32,-1.16,900,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":173,"transactions":9,"vwap":989},"2026-03-26",27.618,-0.42,-1.5,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":135,"volume":26,"transactions":9,"vwap":994},"2026-03-25",28.038,0.128,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":626,"volume":1000,"transactions":9,"vwap":998},"2026-03-24",27.91,-0.154,599,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1000,"transactions":9,"vwap":1003},"2026-03-23",28.063999,0.263,0.95,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":922,"transactions":9,"vwap":1008},"2026-03-20",27.801,-0.351,-1.25,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":878,"volume":26,"transactions":9,"vwap":1013},"2026-03-19",28.152,-0.052,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":26,"transactions":9,"vwap":1017},"2026-03-18",28.204,-0.266,-0.93,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-17",28.465,28.49,28.45,28.47,0.113,0.4,3600,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":922,"transactions":9,"vwap":1032},"2026-03-16",28.37,28.357,0.219,0.78,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":411,"volume":1039,"transactions":9,"vwap":1037},"2026-03-13",28.138,-0.092,11118,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-12",28.31,28.23,-0.305,-1.07,5600,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":226,"volume":26,"transactions":9,"vwap":1049},"2026-03-11",28.535,0.002,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":226,"volume":1055,"transactions":9,"vwap":1053},"2026-03-10",28.533,0.003,3637,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":885,"volume":1055,"transactions":9,"vwap":1058},"2026-03-09",28.53,0.226,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1028,"transactions":9,"vwap":1063},"2026-03-06",28.36,28.304,-0.245,-0.86,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":173,"transactions":9,"vwap":1068},"2026-03-05",28.549,-0.084,-0.29,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":210,"percent_change":1074,"volume":26,"transactions":9,"vwap":1073},"2026-03-04",28.633,0.88,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":584,"volume":26,"transactions":9,"vwap":1078},"2026-03-03",28.405,28.383,-0.147,{"date":1081,"open":1082,"high":1058,"low":1082,"close":1058,"change":1054,"percent_change":226,"volume":1083,"transactions":9,"vwap":1058},"2026-03-02",28.4,5400,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":658,"volume":1088,"transactions":9,"vwap":1086},"2026-02-27",28.527,-0.033,9204,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-26",28.46,28.585,28.56,-0.179,-0.62,9200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":684,"percent_change":86,"volume":986,"transactions":9,"vwap":1100},"2026-02-25",28.69,28.739,28.68,{"date":1103,"open":1024,"high":1104,"low":1024,"close":1104,"change":1105,"percent_change":1106,"volume":680,"transactions":9,"vwap":1104},"2026-02-24",28.529,0.217,0.77,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-02-23",28.28,28.335,28.26,28.312,-0.231,-0.81,1700,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":680,"transactions":9,"vwap":1119},"2026-02-20",28.22,28.543,0.177,0.62,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":523,"volume":26,"transactions":9,"vwap":1124},"2026-02-19",28.366,-0.088,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":347,"percent_change":135,"volume":26,"transactions":9,"vwap":1128},"2026-02-18",28.454,{"date":1130,"open":1131,"high":1062,"low":1132,"close":1132,"change":1133,"percent_change":473,"volume":1134,"transactions":9,"vwap":1132},"2026-02-17",28.34,28.324,-0.009,10800,{"date":1136,"open":1131,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":684,"volume":1140,"transactions":9,"vwap":1138},"2026-02-13",28.38,28.333,0.058,50600,{"date":1142,"open":1137,"high":1137,"low":1143,"close":1143,"change":1144,"percent_change":730,"volume":1145,"transactions":9,"vwap":1143},"2026-02-12",28.275,-0.392,33400,{"date":1147,"open":944,"high":1101,"low":944,"close":1148,"change":1149,"percent_change":390,"volume":779,"transactions":9,"vwap":1148},"2026-02-11",28.667,0.053,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1069,"percent_change":1070,"volume":1096,"transactions":9,"vwap":1153},"2026-02-10",28.74,28.614,{"date":1155,"open":939,"high":939,"low":1156,"close":1156,"change":1157,"percent_change":43,"volume":812,"transactions":9,"vwap":1156},"2026-02-09",28.698,0.138,{"date":1159,"open":1093,"high":1093,"low":1093,"close":1093,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1093},"2026-02-06",0.353,1.25,5711,{"date":1164,"open":1111,"high":1111,"low":1165,"close":1166,"change":1167,"percent_change":170,"volume":1168,"transactions":9,"vwap":1166},"2026-02-05",28.145,28.207,-0.203,7800,{"date":1170,"open":1025,"high":1023,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":665,"transactions":9,"vwap":1171},"2026-02-04",28.41,-0.293,-1.02,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1168,"transactions":9,"vwap":1178},"2026-02-03",29.030001,28.59,28.703,-0.24,-0.83,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":739,"transactions":9,"vwap":1185},"2026-02-02",28.91,28.96,28.943,0.127,0.44,{"date":1189,"open":1190,"high":1184,"low":939,"close":1191,"change":1192,"percent_change":1193,"volume":1115,"transactions":9,"vwap":1191},"2026-01-30",28.93,28.816,-0.188,-0.65,{"date":1195,"open":939,"high":1196,"low":939,"close":1196,"change":642,"percent_change":984,"volume":1197,"transactions":9,"vwap":1196},"2026-01-29",29.0039997,3900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":648,"volume":1205,"transactions":9,"vwap":1203},"2026-01-28",29.075001,29.11,29.049999,29.098,0.043,6000,{"date":1207,"open":1176,"high":1208,"low":1209,"close":1210,"change":441,"percent_change":1027,"volume":1211,"transactions":9,"vwap":1210},"2026-01-27",29.12,29.02,29.055,8400,{"date":1213,"open":1190,"high":1214,"low":1190,"close":1214,"change":1215,"percent_change":664,"volume":26,"transactions":9,"vwap":1214},"2026-01-26",28.94,0.066,{"date":1217,"open":1183,"high":1183,"low":1218,"close":1218,"change":1219,"percent_change":771,"volume":819,"transactions":9,"vwap":1218},"2026-01-23",28.874,0.084,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":340,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-22",28.79,0.38,3097,{"date":1226,"open":1227,"high":1227,"low":1101,"close":1101,"change":1228,"percent_change":872,"volume":1229,"transactions":9,"vwap":1101},"2026-01-21",28.73,0.245,3100,{"date":1231,"open":1232,"high":1233,"low":1082,"close":1234,"change":1235,"percent_change":1236,"volume":886,"transactions":9,"vwap":1234},"2026-01-20",28.42,28.449,28.435,-0.375,-1.3,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":704,"volume":680,"transactions":9,"vwap":1239},"2026-01-16",28.81,0.028,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":80,"volume":26,"transactions":9,"vwap":1244},"2026-01-15",28.87,28.782,0.041,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":26,"transactions":9,"vwap":1248},"2026-01-14",28.741,-0.165,-0.57,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":465,"volume":234,"transactions":9,"vwap":1253},"2026-01-13",28.906,-0.029,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":150,"volume":234,"transactions":9,"vwap":1257},"2026-01-12",28.935,0.013,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-09",28.922,0.187,0.65,1801,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1264,"transactions":9,"vwap":1267},"2026-01-08",28.735,-0.113,-0.39,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":220,"percent_change":269,"volume":1275,"transactions":9,"vwap":1274},"2026-01-07",28.89,28.83,28.848,1900,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":26,"transactions":9,"vwap":1278},"2026-01-06",28.828,0.142,0.5,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1187,"volume":26,"transactions":9,"vwap":1283},"2026-01-05",28.686,0.126,{"date":1286,"open":1287,"high":1287,"low":1093,"close":1093,"change":1288,"percent_change":303,"volume":26,"transactions":9,"vwap":1093},"2026-01-02",28.64,-0.057,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":658,"percent_change":990,"volume":26,"transactions":9,"vwap":1291},"2025-12-31",28.617,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":553,"volume":26,"transactions":9,"vwap":1294},"2025-12-30",28.737,-0.011,{"date":1297,"open":936,"high":1222,"low":936,"close":1298,"change":1299,"percent_change":317,"volume":1168,"transactions":9,"vwap":1298},"2025-12-29",28.748,-0.082,{"date":1301,"open":1302,"high":925,"low":1302,"close":1273,"change":227,"percent_change":704,"volume":731,"transactions":9,"vwap":1273},"2025-12-26",28.78,{"date":1304,"open":1152,"high":1305,"low":1152,"close":1305,"change":1306,"percent_change":347,"volume":26,"transactions":9,"vwap":1305},"2025-12-24",28.8,0.036,{"date":1308,"open":937,"high":937,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":867,"transactions":9,"vwap":1309},"2025-12-23",28.764,0.099,0.35,{"date":1313,"open":944,"high":936,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-22",28.6,28.665,0.077,0.27,207300,{"date":1320,"open":945,"high":1321,"low":945,"close":1321,"change":1322,"percent_change":685,"volume":26,"transactions":9,"vwap":1321},"2025-12-19",28.588,0.192,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":680,"transactions":9,"vwap":1326},"2025-12-18",28.35,28.396,0.288,1.02,{"date":1330,"open":1137,"high":1137,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":986,"transactions":9,"vwap":1331},"2025-12-17",28.108,-0.335,-1.18,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":288,"percent_change":684,"volume":26,"transactions":9,"vwap":1337},"2025-12-16",28.33,28.443,{"date":1339,"open":1062,"high":1078,"low":1062,"close":1078,"change":1340,"percent_change":420,"volume":26,"transactions":9,"vwap":1078},"2025-12-15",-0.037,{"date":1342,"open":1343,"high":1343,"low":1137,"close":1232,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1232},"2025-12-12",28.562,-0.261,-0.91,9000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":861,"volume":1354,"transactions":9,"vwap":1352},"2025-12-11",28.65,28.7,28.626,28.681,-0.031,4000,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":771,"volume":680,"transactions":9,"vwap":1358},"2025-12-10",28.58,28.712,0.083,{"date":1361,"open":1357,"high":1101,"low":1357,"close":1362,"change":1363,"percent_change":855,"volume":1364,"transactions":9,"vwap":1362},"2025-12-09",28.629,0.046,3000,{"date":1366,"open":1349,"high":1349,"low":1367,"close":1367,"change":1368,"percent_change":303,"volume":812,"transactions":9,"vwap":1367},"2025-12-08",28.583,-0.056,{"date":1370,"open":1152,"high":1152,"low":1177,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-05",28.639,0.073,0.26,1100,{"date":1376,"open":1377,"high":1177,"low":1058,"close":1378,"change":1133,"percent_change":473,"volume":1379,"transactions":9,"vwap":1378},"2025-12-04",28.54,28.566,2300,{"date":1381,"open":1382,"high":1383,"low":1377,"close":1384,"change":1385,"percent_change":150,"volume":1386,"transactions":9,"vwap":1384},"2025-12-03",28.55,28.61,28.575,0.011,7100,{"date":1388,"open":1383,"high":1383,"low":1377,"close":1389,"change":1390,"percent_change":125,"volume":739,"transactions":9,"vwap":1389},"2025-12-02",28.564,0.133,{"date":1392,"open":1091,"high":1025,"low":1393,"close":1394,"change":786,"percent_change":110,"volume":812,"transactions":9,"vwap":1394},"2025-12-01",28.43,28.431,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":43,"volume":234,"transactions":9,"vwap":1397},"2025-11-28",28.48,0.137,{"date":1400,"open":1171,"high":1232,"low":1109,"close":1401,"change":1402,"percent_change":125,"volume":1403,"transactions":9,"vwap":1401},"2025-11-26",28.343,0.132,3500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":57,"volume":1046,"transactions":9,"vwap":1409},"2025-11-25",28.15,28.27,27.98,28.211,0.125,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-11-24",28.1,28.13,28.02,28.086,0.421,1.52,4800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1280,"volume":1115,"transactions":9,"vwap":1425},"2025-11-21",27.6,27.8,27.46,27.665,0.139,{"date":1428,"open":1043,"high":1043,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1419,"transactions":9,"vwap":1429},"2025-11-20",27.526,-0.343,-1.23,{"date":1433,"open":1408,"high":1408,"low":1434,"close":1435,"change":1436,"percent_change":617,"volume":1437,"transactions":9,"vwap":1435},"2025-11-19",27.79,27.869,0.051,9100,{"date":1439,"open":1440,"high":964,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-18",27.76,27.818,-0.132,-0.47,7200,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":922,"transactions":9,"vwap":1447},"2025-11-17",27.95,-0.134,-0.48,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":243,"percent_change":244,"volume":1455,"transactions":9,"vwap":1454},"2025-11-14",28.115,28.18,28.084,10500,{"date":1457,"open":1458,"high":1111,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1275,"transactions":9,"vwap":1460},"2025-11-13",28.24,28.049999,28.069,-0.302,-1.06,{"date":1464,"open":1171,"high":1171,"low":1042,"close":1465,"change":332,"percent_change":333,"volume":1466,"transactions":9,"vwap":1465},"2025-11-12",28.371,7000,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":396,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-11",28.376,-0.19,679,{"date":1473,"open":1062,"high":1394,"low":1062,"close":1394,"change":1474,"percent_change":1475,"volume":1374,"transactions":9,"vwap":1394},"2025-11-10",0.311,1.11,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":325,"volume":1481,"transactions":9,"vwap":1479},"2025-11-07",27.86,28.12,-0.023,2000,{"date":1483,"open":1407,"high":1407,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":614,"transactions":9,"vwap":1484},"2025-11-06",28.143,-0.279,-0.98,{"date":1488,"open":1489,"high":1091,"low":1489,"close":1490,"change":1026,"percent_change":1027,"volume":757,"transactions":9,"vwap":1490},"2025-11-05",28.375,28.422,{"date":1492,"open":1031,"high":1082,"low":1493,"close":1493,"change":1113,"percent_change":1114,"volume":1494,"transactions":9,"vwap":1493},"2025-11-04",28.309,22600,{"date":1496,"open":1497,"high":1497,"low":1377,"close":1377,"change":219,"percent_change":220,"volume":1498,"transactions":9,"vwap":1377},"2025-11-03",28.63,21900,{"date":1500,"open":1382,"high":1382,"low":1049,"close":1049,"change":1501,"percent_change":648,"volume":1502,"transactions":9,"vwap":1049},"2025-10-31",0.042,700,{"date":1504,"open":1377,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1095,"volume":1354,"transactions":9,"vwap":1506},"2025-10-30",28.595,28.493,-0.178,{"date":1509,"open":1497,"high":1510,"low":1383,"close":1511,"change":1512,"percent_change":340,"volume":1513,"transactions":9,"vwap":1511},"2025-10-29",28.72,28.671,0.031,9400,{"date":1515,"open":1516,"high":1350,"low":1287,"close":1287,"change":1363,"percent_change":855,"volume":1386,"transactions":9,"vwap":1287},"2025-10-28",28.67,{"date":1518,"open":1025,"high":1510,"low":1025,"close":1519,"change":1520,"percent_change":653,"volume":1521,"transactions":9,"vwap":1519},"2025-10-27",28.594,0.195,7600,{"date":1523,"open":1082,"high":1382,"low":1524,"close":1525,"change":390,"percent_change":917,"volume":1526,"transactions":9,"vwap":1525},"2025-10-24",28.378,28.399,49200,{"date":1528,"open":1111,"high":1111,"low":1529,"close":1529,"change":1284,"percent_change":57,"volume":1364,"transactions":9,"vwap":1529},"2025-10-23",28.209,{"date":1531,"open":1458,"high":1458,"low":1532,"close":1532,"change":720,"percent_change":626,"volume":1533,"transactions":9,"vwap":1532},"2025-10-22",28.083,5700,{"date":1535,"open":1458,"high":1536,"low":1537,"close":1537,"change":1385,"percent_change":150,"volume":1538,"transactions":9,"vwap":1537},"2025-10-21",28.39,28.238,28700,{"date":1540,"open":1541,"high":1407,"low":1542,"close":1543,"change":904,"percent_change":927,"volume":731,"transactions":9,"vwap":1543},"2025-10-20",28.269,28.225,28.227,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":725,"percent_change":36,"volume":739,"transactions":9,"vwap":1547},"2025-10-17",27.87,28.042,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-10-16",28.059999,27.81,27.879,-0.065,-0.23,1500,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":269,"percent_change":210,"volume":1466,"transactions":9,"vwap":1560},"2025-10-15",27.862,28,27.944,{"date":1562,"open":1478,"high":1563,"low":1478,"close":1564,"change":1565,"percent_change":878,"volume":680,"transactions":9,"vwap":1564},"2025-10-14",27.89,27.874,-0.051,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1502,"transactions":9,"vwap":1569},"2025-10-13",27.96,27.925,0.298,1.08,{"date":1573,"open":1118,"high":1118,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":812,"transactions":9,"vwap":1574},"2025-10-10",27.627,-0.553,-1.96,{"date":1578,"open":1579,"high":1453,"low":1579,"close":1453,"change":932,"percent_change":403,"volume":922,"transactions":9,"vwap":1453},"2025-10-09",28.17,{"date":1581,"open":1582,"high":1579,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":768,"transactions":9,"vwap":1584},"2025-10-08",28.136,28.132,28.155,0.12,0.43,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":465,"percent_change":1590,"volume":26,"transactions":9,"vwap":1589},"2025-10-07",28.035,-0.36,{"date":1592,"open":1593,"high":1579,"low":1594,"close":1594,"change":209,"percent_change":771,"volume":665,"transactions":9,"vwap":1594},"2025-10-06",28.14,28.135,{"date":1596,"open":1593,"high":1406,"low":1597,"close":1598,"change":1599,"percent_change":607,"volume":867,"transactions":9,"vwap":1598},"2025-10-03",28.030001,28.055,-0.045,{"date":1601,"open":1602,"high":1414,"low":1603,"close":1413,"change":243,"percent_change":244,"volume":1083,"transactions":9,"vwap":1413},"2025-10-02",28.11,28.040001,{"date":1605,"open":1606,"high":1607,"low":998,"close":1608,"change":209,"percent_change":771,"volume":1609,"transactions":9,"vwap":1608},"2025-10-01",27.97,28.105,28.084999,13800,{"date":1611,"open":1612,"high":1603,"low":1559,"close":1613,"change":226,"percent_change":150,"volume":763,"transactions":9,"vwap":1613},"2025-09-30",28.01,28.0049992,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":220,"percent_change":269,"volume":1617,"transactions":9,"vwap":1616},"2025-09-29",27.995,85,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":339,"percent_change":347,"volume":1617,"transactions":9,"vwap":1620},"2025-09-26",27.975,{"date":1622,"open":964,"high":964,"low":964,"close":964,"change":332,"percent_change":333,"volume":1617,"transactions":9,"vwap":964},"2025-09-25",{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":954,"percent_change":553,"volume":1617,"transactions":9,"vwap":1625},"2025-09-24",27.945,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":954,"percent_change":553,"volume":1617,"transactions":9,"vwap":1628},"2025-09-23",27.955,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":220,"percent_change":269,"volume":26,"transactions":9,"vwap":1631},"2025-09-22",27.965,{"date":1633,"open":1625,"high":1625,"low":1625,"close":1625,"change":150,"percent_change":80,"volume":173,"transactions":9,"vwap":1625},"2025-09-19",{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":356,"percent_change":21,"volume":26,"transactions":9,"vwap":1636},"2025-09-18",27.905,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":219,"percent_change":220,"volume":1640,"transactions":9,"vwap":1639},"2025-09-17",27.85,680,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":226,"percent_change":150,"volume":1640,"transactions":9,"vwap":1643},"2025-09-16",27.845,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":150,"percent_change":80,"volume":1640,"transactions":9,"vwap":1646},"2025-09-15",27.835,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":244,"percent_change":617,"volume":1640,"transactions":9,"vwap":1649},"2025-09-12",27.795,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":269,"percent_change":210,"volume":1640,"transactions":9,"vwap":1652},"2025-09-11",27.745,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":226,"percent_change":150,"volume":1640,"transactions":9,"vwap":1655},"2025-09-10",27.675,{"date":1657,"open":1425,"high":1425,"low":1425,"close":1425,"change":244,"percent_change":617,"volume":1640,"transactions":9,"vwap":1425},"2025-09-09",{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":404,"volume":1640,"transactions":9,"vwap":1660},"2025-09-08",27.615,0.076,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":403,"volume":1640,"transactions":9,"vwap":1664},"2025-09-05",27.539,0.024,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1640,"transactions":9,"vwap":1668},"2025-09-04",27.515,0.141,0.52,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":441,"percent_change":1674,"volume":1640,"transactions":9,"vwap":1673},"2025-09-03",27.374,0.42,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1681,"volume":1502,"transactions":9,"vwap":1678},"2025-09-02",27.18,27.259,27.145,-0.095,-0.35,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1250,"volume":26,"transactions":9,"vwap":1684},"2025-08-29",27.354,-0.158,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":705,"volume":812,"transactions":9,"vwap":1690},"2025-08-28",27.55,27.56,27.512,0.089,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":704,"volume":1555,"transactions":9,"vwap":1694},"2025-08-27",27.423,0.027,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":854,"percent_change":617,"volume":1555,"transactions":9,"vwap":1698},"2025-08-26",27.396,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1555,"transactions":9,"vwap":1701},"2025-08-25",27.348,-0.019,-0.07,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":130,"volume":1555,"transactions":9,"vwap":1706},"2025-08-22",27.367,0.236,{"date":1709,"open":1710,"high":1677,"low":1711,"close":1711,"change":1712,"percent_change":1179,"volume":1555,"transactions":9,"vwap":1711},"2025-08-21",27.15,27.131,-0.064,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1554,"volume":825,"transactions":9,"vwap":1716},"2025-08-20",27.016001,27.195,-0.063,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":229,"transactions":9,"vwap":1720},"2025-08-19",27.258,-0.172,-0.63,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":621,"percent_change":269,"volume":229,"transactions":9,"vwap":1725},"2025-08-18",27.43,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1014,"percent_change":1470,"volume":229,"transactions":9,"vwap":1728},"2025-08-15",27.412,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":227,"volume":229,"transactions":9,"vwap":1731},"2025-08-14",27.464,0.009,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":220,"percent_change":269,"volume":229,"transactions":9,"vwap":1735},"2025-08-13",27.455,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":36,"volume":229,"transactions":9,"vwap":1738},"2025-08-12",27.435,0.157,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":420,"volume":229,"transactions":9,"vwap":1742},"2025-08-11",27.278,-0.035,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1398,"percent_change":1280,"volume":229,"transactions":9,"vwap":1746},"2025-08-08",27.313,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1512,"percent_change":340,"volume":26,"transactions":9,"vwap":1749},"2025-08-07",27.176,{"date":1751,"open":1679,"high":1679,"low":1679,"close":1679,"change":310,"percent_change":282,"volume":26,"transactions":9,"vwap":1679},"2025-08-06",{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1590,"volume":1756,"transactions":9,"vwap":1754},"2025-08-05",26.975,-0.098,3444,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":481,"volume":1756,"transactions":9,"vwap":1759},"2025-08-04",27.073,0.264,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":674,"volume":1756,"transactions":9,"vwap":1763},"2025-08-01",26.809,-0.26,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":296,"volume":1756,"transactions":9,"vwap":1767},"2025-07-31",27.069,-0.061,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1665,"percent_change":403,"volume":1756,"transactions":9,"vwap":1771},"2025-07-30",27.13,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1133,"percent_change":473,"volume":825,"transactions":9,"vwap":1775},"2025-07-29",27.08,27.106,{"date":1777,"open":1774,"high":1778,"low":1779,"close":1778,"change":150,"percent_change":648,"volume":1780,"transactions":9,"vwap":1778},"2025-07-28",27.115,27.059999,3700,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":150,"percent_change":648,"volume":886,"transactions":9,"vwap":1784},"2025-07-25",27.02,27.075001,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1436,"percent_change":390,"volume":1790,"transactions":9,"vwap":1788},"2025-07-24",27.01,27.035,26.99,1600,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":617,"volume":1795,"transactions":9,"vwap":1793},"2025-07-23",26.984,0.049,2,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":553,"percent_change":1799,"volume":26,"transactions":9,"vwap":1798},"2025-07-22",26.935,-0.15,{"date":1801,"open":1754,"high":1754,"low":1754,"close":1754,"change":1661,"percent_change":404,"volume":1802,"transactions":9,"vwap":1754},"2025-07-21",1950,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1050,"percent_change":226,"volume":1802,"transactions":9,"vwap":1805},"2025-07-18",26.899,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1223,"volume":1802,"transactions":9,"vwap":1808},"2025-07-17",26.897,0.103,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":209,"volume":1802,"transactions":9,"vwap":1812},"2025-07-16",26.794,0.021,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":932,"percent_change":403,"volume":1802,"transactions":9,"vwap":1816},"2025-07-15",26.773,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1204,"percent_change":855,"volume":1802,"transactions":9,"vwap":1819},"2025-07-14",26.748,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":367,"percent_change":593,"volume":1802,"transactions":9,"vwap":1822},"2025-07-11",26.705,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":954,"percent_change":553,"volume":1802,"transactions":9,"vwap":1825},"2025-07-10",26.72,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":704,"percent_change":1223,"volume":1802,"transactions":9,"vwap":1828},"2025-07-09",26.73,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":704,"volume":1802,"transactions":9,"vwap":1831},"2025-07-08",26.63,0.026,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1590,"volume":1790,"transactions":9,"vwap":1837},"2025-07-07",26.624,26.56,26.604,-0.096,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":125,"volume":234,"transactions":9,"vwap":1841},"2025-07-03",26.7,0.124,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1219,"percent_change":705,"volume":1795,"transactions":9,"vwap":1845},"2025-07-02",26.576,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1268,"percent_change":990,"volume":1795,"transactions":9,"vwap":1848},"2025-07-01",26.492,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1310,"percent_change":845,"volume":1795,"transactions":9,"vwap":1851},"2025-06-30",26.605,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":617,"volume":1795,"transactions":9,"vwap":1854},"2025-06-27",26.506,0.047,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1670,"volume":1795,"transactions":9,"vwap":1858},"2025-06-26",26.459,0.136,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":347,"volume":1795,"transactions":9,"vwap":1862},"2025-06-25",26.323,0.033,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1033,"percent_change":1867,"volume":1795,"transactions":9,"vwap":1866},"2025-06-24",26.29,0.84,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1795,"transactions":9,"vwap":1870},"2025-06-23",26.070999,0.194,0.75,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1764,"volume":1795,"transactions":9,"vwap":1875},"2025-06-20",25.877,-0.068,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":244,"volume":26,"transactions":9,"vwap":1879},"2025-06-18",25.945,0.012,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":636,"percent_change":1449,"volume":26,"transactions":9,"vwap":1883},"2025-06-17",25.933,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1105,"percent_change":1867,"volume":26,"transactions":9,"vwap":1886},"2025-06-16",26.059,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":26,"transactions":9,"vwap":1889},"2025-06-13",25.842,-0.193,-0.74,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1512,"percent_change":1585,"volume":26,"transactions":9,"vwap":1894},"2025-06-12",26.035,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1565,"percent_change":303,"volume":26,"transactions":9,"vwap":1897},"2025-06-11",26.0039997,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":845,"volume":26,"transactions":9,"vwap":1901},"2025-06-10",26,26.055,0.097,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1832,"percent_change":704,"volume":1906,"transactions":9,"vwap":1905},"2025-06-09",25.958,320,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1906,"transactions":9,"vwap":1909},"2025-06-06",25.932,0.147,0.57,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1906,"transactions":9,"vwap":1914},"2025-06-05",25.785,-0.127,-0.49,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":347,"volume":234,"transactions":9,"vwap":1919},"2025-06-04",25.912,0.034,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1670,"volume":234,"transactions":9,"vwap":1923},"2025-06-03",25.878,0.135,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1691,"percent_change":1311,"volume":234,"transactions":9,"vwap":1927},"2025-06-02",25.743,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1258,"percent_change":244,"volume":234,"transactions":9,"vwap":1930},"2025-05-30",25.654,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1695,"percent_change":340,"volume":234,"transactions":9,"vwap":1933},"2025-05-29",25.641,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":878,"volume":1906,"transactions":9,"vwap":1936},"2025-05-28",25.614,-0.047,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1906,"transactions":9,"vwap":1940},"2025-05-27",25.661,0.324,1.28,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1268,"percent_change":1946,"volume":1906,"transactions":9,"vwap":1945},"2025-05-23",25.337,-0.44,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":243,"percent_change":288,"volume":1906,"transactions":9,"vwap":1949},"2025-05-22",25.45,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":878,"percent_change":1953,"volume":1906,"transactions":9,"vwap":1952},"2025-05-21",25.435,-0.7,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":607,"volume":1906,"transactions":9,"vwap":1956},"2025-05-20",25.615,-0.041,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1385,"percent_change":150,"volume":1906,"transactions":9,"vwap":1960},"2025-05-19",25.656,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1219,"percent_change":960,"volume":1906,"transactions":9,"vwap":1963},"2025-05-16",25.645,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":227,"volume":1906,"transactions":9,"vwap":1966},"2025-05-15",25.561,0.007,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":288,"percent_change":105,"volume":1906,"transactions":9,"vwap":1970},"2025-05-14",25.554,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":488,"percent_change":1074,"volume":1906,"transactions":9,"vwap":1973},"2025-05-13",25.494,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1906,"transactions":9,"vwap":1976},"2025-05-12",25.272,0.576,2.33,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":234,"percent_change":234,"volume":1906,"transactions":9,"vwap":1981},"2025-05-09",24.696,{"date":1983,"open":1981,"high":1981,"low":1981,"close":1981,"change":378,"percent_change":1984,"volume":1906,"transactions":9,"vwap":1981},"2025-05-08",0.59,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":854,"percent_change":21,"volume":1906,"transactions":9,"vwap":1987},"2025-05-07",24.551,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1268,"percent_change":1991,"volume":1906,"transactions":9,"vwap":1990},"2025-05-06",24.503,-0.46,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":538,"volume":1906,"transactions":9,"vwap":1994},"2025-05-05",24.616,-0.093,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":1906,"transactions":9,"vwap":1998},"2025-05-02",24.709,0.229,0.94,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1906,"transactions":9,"vwap":2003},"2025-05-01",24.48,0.146,0.6,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":1832,"percent_change":340,"volume":1906,"transactions":9,"vwap":2008},"2025-04-30",24.334,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":209,"percent_change":960,"volume":1906,"transactions":9,"vwap":2011},"2025-04-29",24.308,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":953,"percent_change":333,"volume":1906,"transactions":9,"vwap":2014},"2025-04-28",24.228,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":442,"volume":1906,"transactions":9,"vwap":2017},"2025-04-25",24.232,0.087,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":234,"percent_change":234,"volume":1906,"transactions":9,"vwap":176}]