[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPP":3,"homepage-market-summary":24,"stock-historical-SEPP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SEPP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PGIM S&P 500 Buffer 12 ETF - September","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},33.56,33.5599,33.52,0.04,0.12,330,33.68,29.487,3776.279394047619,97.1,601,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26.083,3945,1440080.4073,28.67,"2025-04-25",[177,180,188,198,208,218,226,237,246,253,263,270,280,289,298,307,317,326,334,342,349,358,368,377,387,397,404,414,420,427,434,442,450,458,464,468,473,477,482,487,494,499,504,510,517,523,530,538,545,554,563,573,581,588,595,603,612,620,627,635,643,650,656,662,668,675,681,687,693,699,706,711,718,726,730,736,740,747,753,757,763,770,775,781,787,791,795,797,803,806,809,813,817,822,828,833,841,847,851,854,857,864,866,871,878,883,890,894,902,906,912,917,923,929,934,940,947,954,960,965,970,976,983,990,997,1004,1010,1016,1023,1029,1034,1039,1044,1047,1052,1059,1065,1071,1075,1080,1087,1093,1098,1104,1108,1113,1117,1121,1127,1134,1139,1143,1150,1154,1160,1166,1172,1175,1182,1187,1192,1196,1201,1209,1215,1218,1222,1227,1231,1236,1241,1246,1253,1257,1263,1266,1270,1275,1279,1284,1289,1294,1299,1303,1308,1312,1315,1319,1322,1327,1330,1335,1339,1343,1346,1351,1354,1357,1362,1366,1369,1374,1378,1382,1386,1390,1394,1399,1403,1408,1411,1415,1419,1424,1428,1434,1438,1443,1448,1453,1460,1464,1468,1472,1475,1480,1484,1488,1493,1498,1504,1510,1516,1522,1527,1531,1536,1540,1545,1548,1553,1558,1562,1567,1572,1579,1585,1589,1594,1599,1604,1607,1612,1615,1620,1624,1627,1630,1634,1637,1642,1647,1654,1657,1661,1664,1670,1674,1677,1682,1687,1692,1696,1703,1710,1714,1720,1727,1732,1735,1738,1742,1745,1751,1756,1761,1765,1768,1774,1777,1780,1784,1788,1792,1796,1800,1804,1809,1817,1821,1824,1827,1829,1832,1839,1843,1847,1852,1855,1859,1862,1867,1871,1876,1879,1883,1886,1890,1894,1900,1904,1907,1910,1914,1919,1923,1929,1933,1938,1942,1946,1951,1955,1958,1962,1965,1969,1976,1980,1984,1988,1991,1995,2000,2005,2009,2014,2019,2024,2028,2034,2038,2043,2047,2052,2055,2059,2064,2069,2073,2079,2085,2089,2092,2095],{"date":5,"open":13,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},15,33.5569,{"date":181,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",33.62,0.0662,0.2,12628.7258,34,33.5726,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",33.42,33.49,33.4538,0.1128,0.34,3540.7258,35,33.4796,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",33.41,33.34,33.341,0.131,0.39,18663.7258,20,33.3495,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":16,"volume":215,"transactions":216,"vwap":217},"2026-10-01",33.13,33.24,33.1099,33.21,0.0145,10237.7258,41,33.1866,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":196,"vwap":225},"2026-09-30",33.33,33.1955,-0.0196,-0.06,2874.7258,33.2696,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",33.19,33.22,33.18,33.2151,-0.0017,-0.01,8905.7258,25,33.2111,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":196,"vwap":245},"2026-09-28",33.26,33.27,33.2168,-0.1543,-0.46,11891.7258,33.2359,{"date":247,"open":201,"high":248,"low":201,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":206,"vwap":252},"2026-09-25",33.3711,0.1168,0.35,1205.7258,33.3387,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",33.1799,33.29,33.2543,0.0007,0,1102.7258,30,33.2338,{"date":264,"open":256,"high":256,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":186,"vwap":269},"2026-09-23",33.2536,-0.1514,-0.45,3489.7258,33.2728,{"date":271,"open":272,"high":190,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",33.3901,33.37,33.405,0.0068,0.02,4008.7258,29,33.3941,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",33.3,33.3982,0.2921,0.88,6031.7258,26,33.3062,{"date":290,"open":210,"high":210,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",33.045,33.1061,0.0201,0.06,7583.7258,48,33.0858,{"date":299,"open":210,"high":210,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",33.0399,33.086,0.244,0.74,5052.4008,42,33.0875,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":151,"volume":314,"transactions":315,"vwap":316},"2026-09-16",33.015,33.05,32.76,32.842,-0.078,13164.7258,76,32.9306,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":315,"vwap":325},"2026-09-15",32.9599,32.97,32.92,-0.13,-0.39,8385.7551,32.9398,{"date":327,"open":328,"high":329,"low":330,"close":310,"change":331,"percent_change":151,"volume":332,"transactions":216,"vwap":333},"2026-09-14",33,33.085,32.9799,-0.08,17494.1204,33.0589,{"date":335,"open":336,"high":230,"low":210,"close":210,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",33.155,0.19,0.58,15507,44,33.1597,{"date":343,"open":344,"high":328,"low":345,"close":345,"change":346,"percent_change":323,"volume":347,"transactions":196,"vwap":348},"2026-09-10",32.99,32.94,-0.1301,8229,32.9589,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":156,"volume":355,"transactions":356,"vwap":357},"2026-09-09",33.06,33.11,33.0701,-0.0837,4409,36,33.075,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",33.185,33.23,33.1538,-0.1212,-0.36,11673.9698,57,33.2079,{"date":369,"open":370,"high":282,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",33.255,33.275,-0.0638,-0.19,5610,31,33.2757,{"date":378,"open":379,"high":380,"low":240,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",33.28,33.36,33.3388,0.2087,0.63,11032,60,33.3356,{"date":388,"open":389,"high":230,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",33.14,33.08,33.1301,0.119,0.36,14054,66,33.1562,{"date":398,"open":329,"high":360,"low":328,"close":399,"change":400,"percent_change":243,"volume":401,"transactions":402,"vwap":403},"2026-09-01",33.0111,-0.1539,46470,168,33.0815,{"date":405,"open":406,"high":228,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",33.17,33.15,33.165,-0.015,-0.05,13681,73,33.1709,{"date":415,"open":230,"high":230,"low":230,"close":230,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":230},"2026-08-28",0.025,0.08,5503,8,{"date":421,"open":406,"high":230,"low":336,"close":336,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",0.01,0.03,5631,28,33.1668,{"date":428,"open":407,"high":407,"low":429,"close":429,"change":430,"percent_change":276,"volume":431,"transactions":432,"vwap":433},"2026-08-26",33.145,0.005,3971,6,33.1498,{"date":435,"open":389,"high":389,"low":436,"close":389,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",33.12,0.11,0.33,915,12,33.1293,{"date":443,"open":352,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":261,"vwap":449},"2026-08-24",33.16,33.03,-0.095,-0.29,7797,33.1223,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":423,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",33.1,33.125,0.09,1272,50,33.1108,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":233,"percent_change":461,"volume":432,"transactions":462,"vwap":463},"2026-08-20",33.095,-0.03,4,33.0925,{"date":465,"open":436,"high":436,"low":466,"close":466,"change":422,"percent_change":423,"volume":467,"transactions":432,"vwap":436},"2026-08-19",33.105,18018,{"date":469,"open":460,"high":460,"low":470,"close":460,"change":233,"percent_change":461,"volume":471,"transactions":419,"vwap":472},"2026-08-18",33.09,1171,33.094,{"date":474,"open":436,"high":436,"low":466,"close":466,"change":422,"percent_change":423,"volume":475,"transactions":432,"vwap":476},"2026-08-17",107,33.1186,{"date":478,"open":470,"high":460,"low":470,"close":460,"change":479,"percent_change":480,"volume":481,"transactions":432,"vwap":470},"2026-08-14",0.015,0.05,3977,{"date":483,"open":390,"high":390,"low":390,"close":390,"change":479,"percent_change":480,"volume":484,"transactions":485,"vwap":486},"2026-08-13",43,7,33.0934,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":485,"vwap":489},"2026-08-12",33.07,33.065,0.045,0.14,3384,{"date":495,"open":310,"high":310,"low":496,"close":496,"change":139,"percent_change":223,"volume":497,"transactions":485,"vwap":498},"2026-08-11",33.02,936,33.0235,{"date":500,"open":310,"high":310,"low":501,"close":501,"change":430,"percent_change":276,"volume":502,"transactions":503,"vwap":310},"2026-08-10",33.04,3805,10,{"date":505,"open":501,"high":501,"low":506,"close":506,"change":479,"percent_change":480,"volume":507,"transactions":508,"vwap":509},"2026-08-07",33.035,774,5,33.0398,{"date":511,"open":512,"high":496,"low":513,"close":496,"change":514,"percent_change":294,"volume":515,"transactions":425,"vwap":516},"2026-08-06",33.01,32.98,0.021,8464,33.0108,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":338,"volume":521,"transactions":419,"vwap":522},"2026-08-05",32.999,0.189,151,32.9814,{"date":524,"open":320,"high":328,"low":525,"close":525,"change":526,"percent_change":144,"volume":527,"transactions":528,"vwap":529},"2026-08-04",32.81,-0.115,15219,17,32.9605,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":485,"vwap":537},"2026-08-03",32.95,32.925,0.1022,0.31,1506,32.9496,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":393,"volume":543,"transactions":508,"vwap":544},"2026-07-31",32.8,32.8228,0.1183,825,32.7995,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":432,"vwap":553},"2026-07-30",32.72,32.68,32.7045,0.2745,0.85,4328,32.7189,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":206,"vwap":562},"2026-07-29",32.53,32.64,32.43,-0.2355,-0.72,6336,32.5215,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",32.62,32.6655,32.61,0.0494,0.15,3901,14,32.6398,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":417,"volume":579,"transactions":261,"vwap":580},"2026-07-27",32.69,32.57,32.6161,0.0252,10138,32.6008,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":437,"volume":586,"transactions":419,"vwap":587},"2026-07-24",32.63,32.5909,0.0363,1138,32.6235,{"date":589,"open":590,"high":576,"low":590,"close":591,"change":592,"percent_change":144,"volume":593,"transactions":178,"vwap":594},"2026-07-23",32.55,32.5546,-0.1154,2509,32.5582,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":223,"percent_change":600,"volume":601,"transactions":571,"vwap":602},"2026-07-22",32.6901,32.75,32.67,-0.18,5026,32.7263,{"date":604,"open":547,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",32.73,32.71,0.1359,0.42,8046,27,32.7151,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":503,"vwap":619},"2026-07-20",32.66,32.5941,0.0741,0.23,284,32.6493,{"date":621,"open":567,"high":567,"low":622,"close":622,"change":623,"percent_change":243,"volume":624,"transactions":625,"vwap":626},"2026-07-17",32.52,-0.1508,11619,11,32.5543,{"date":628,"open":606,"high":606,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":485,"vwap":634},"2026-07-16",32.6408,32.6708,-0.0551,-0.17,7704,32.6775,{"date":636,"open":547,"high":637,"low":547,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-15",32.7259,0.0409,0.13,1942,9,32.7198,{"date":644,"open":599,"high":575,"low":614,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":625,"vwap":649},"2026-07-14",32.685,0.055,0.17,3515,32.6809,{"date":651,"open":575,"high":575,"low":567,"close":583,"change":410,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-13",-0.15,2902,21,32.625,{"date":657,"open":575,"high":658,"low":548,"close":548,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":548},"2026-07-10",32.7,0.033,0.1,3300,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":535,"volume":667,"transactions":9,"vwap":665},"2026-07-09",32.58,32.647,0.102,100,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-08",32.5,32.545,-0.045,-0.14,400,{"date":676,"open":576,"high":677,"low":576,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-07",32.59,-0.013,-0.04,300,{"date":682,"open":565,"high":565,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",32.603,0.105,0.32,4100,{"date":688,"open":556,"high":556,"low":689,"close":690,"change":691,"percent_change":276,"volume":692,"transactions":9,"vwap":690},"2026-07-02",32.46,32.498,0.008,6700,{"date":694,"open":695,"high":622,"low":696,"close":695,"change":697,"percent_change":223,"volume":698,"transactions":9,"vwap":695},"2026-07-01",32.49,32.48,-0.018,5900,{"date":700,"open":696,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-06-30",32.508,32.47,0.087,0.27,2700,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":667,"transactions":9,"vwap":708},"2026-06-29",32.421,0.941,2.99,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",32.3,31.48,-0.769,-2.38,6900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":423,"volume":725,"transactions":9,"vwap":723},"2026-06-25",32.26,32.29,32.22,32.249,0.009,3100,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":322,"volume":667,"transactions":9,"vwap":728},"2026-06-24",32.24,-0.043,{"date":731,"open":721,"high":721,"low":720,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-23",32.283,-0.122,-0.38,14000,{"date":737,"open":19,"high":19,"low":738,"close":738,"change":139,"percent_change":223,"volume":739,"transactions":9,"vwap":738},"2026-06-22",32.405,12300,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-18",32.38,32.425,0.141,0.44,200,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":674,"transactions":9,"vwap":750},"2026-06-17",32.4,32.284,-0.153,-0.47,{"date":754,"open":558,"high":755,"low":558,"close":755,"change":756,"percent_change":331,"volume":746,"transactions":9,"vwap":755},"2026-06-16",32.437,-0.025,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":667,"transactions":9,"vwap":760},"2026-06-15",32.41,32.462,0.192,0.59,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-12",32.25,32.27,0.083,0.26,4200,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":667,"transactions":9,"vwap":772},"2026-06-11",32.187,0.198,0.62,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":169,"transactions":9,"vwap":778},"2026-06-10",32.029999,31.989,-0.141,-0.44,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":313,"percent_change":151,"volume":786,"transactions":9,"vwap":785},"2026-06-09",32.31,31.98,32.13,500,{"date":788,"open":722,"high":722,"low":789,"close":789,"change":659,"percent_change":660,"volume":790,"transactions":9,"vwap":789},"2026-06-08",32.208,2000,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":161,"volume":667,"transactions":9,"vwap":793},"2026-06-05",32.175,-0.225,{"date":796,"open":749,"high":749,"low":749,"close":749,"change":16,"percent_change":17,"volume":786,"transactions":9,"vwap":749},"2026-06-04",{"date":798,"open":799,"high":800,"low":799,"close":801,"change":679,"percent_change":115,"volume":802,"transactions":9,"vwap":801},"2026-06-03",32.34,32.37,32.36,1300,{"date":804,"open":742,"high":749,"low":742,"close":749,"change":422,"percent_change":423,"volume":805,"transactions":9,"vwap":749},"2026-06-02",11600,{"date":807,"open":749,"high":749,"low":808,"close":808,"change":430,"percent_change":276,"volume":169,"transactions":9,"vwap":808},"2026-06-01",32.39,{"date":810,"open":811,"high":749,"low":811,"close":812,"change":491,"percent_change":492,"volume":705,"transactions":9,"vwap":812},"2026-05-29",32.33,32.385,{"date":814,"open":815,"high":815,"low":799,"close":799,"change":294,"percent_change":337,"volume":816,"transactions":9,"vwap":799},"2026-05-28",32.35,700,{"date":818,"open":728,"high":819,"low":728,"close":819,"change":820,"percent_change":423,"volume":821,"transactions":9,"vwap":819},"2026-05-27",32.28,0.011,1500,{"date":823,"open":766,"high":713,"low":728,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-26",32.269,0.229,0.71,3200,{"date":829,"open":728,"high":728,"low":830,"close":830,"change":480,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-22",32.040001,0.16,27500,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-21",32.080002,32.17,31.99,-0.138,-0.43,3800,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":705,"transactions":9,"vwap":844},"2026-05-20",32.060001,32.128,0.117,0.37,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":600,"volume":667,"transactions":9,"vwap":849},"2026-05-19",32.011002,-0.059,{"date":852,"open":777,"high":853,"low":777,"close":853,"change":276,"percent_change":294,"volume":674,"transactions":9,"vwap":853},"2026-05-18",32.07,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":446,"percent_change":95,"volume":790,"transactions":9,"vwap":856},"2026-05-15",32.049999,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":617,"volume":863,"transactions":9,"vwap":861},"2026-05-14",32.16,32.11,32.145,0.075,8300,{"date":865,"open":853,"high":853,"low":853,"close":853,"change":276,"percent_change":294,"volume":667,"transactions":9,"vwap":853},"2026-05-13",{"date":867,"open":868,"high":843,"low":868,"close":856,"change":869,"percent_change":437,"volume":870,"transactions":9,"vwap":856},"2026-05-12",31.92,0.035,28200,{"date":872,"open":873,"high":843,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-11",32.02,32.014999,0.155,0.49,3900,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":313,"percent_change":151,"volume":717,"transactions":9,"vwap":882},"2026-05-08",32,32.0099983,31.86,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-07",31.94,31.938,-0.035,-0.11,10100,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":876,"volume":667,"transactions":9,"vwap":892},"2026-05-06",31.973,0.156,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-05",31.8,31.85,31.817,0.095,0.3,5800,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":632,"volume":667,"transactions":9,"vwap":904},"2026-05-04",31.722,-0.053,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":454,"volume":911,"transactions":9,"vwap":909},"2026-05-01",31.83,31.775,0.029,8500,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":831,"percent_change":916,"volume":667,"transactions":9,"vwap":915},"2026-04-30",31.63,31.746,0.51,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":223,"volume":802,"transactions":9,"vwap":921},"2026-04-29",31.6,31.56,31.586,-0.019,{"date":924,"open":919,"high":925,"low":926,"close":925,"change":927,"percent_change":40,"volume":928,"transactions":9,"vwap":925},"2026-04-28",31.605,31.555,-0.065,10900,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":646,"percent_change":647,"volume":933,"transactions":9,"vwap":932},"2026-04-27",31.59,31.67,3600,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":194,"volume":939,"transactions":9,"vwap":937},"2026-04-24",31.53,31.615,0.106,2800,{"date":941,"open":936,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":933,"transactions":9,"vwap":944},"2026-04-23",31.55,31.47,31.509,-0.052,-0.16,{"date":948,"open":920,"high":949,"low":950,"close":951,"change":569,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-22",31.57,31.51,31.561,0.48,8700,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":746,"transactions":9,"vwap":957},"2026-04-21",31.44,31.411,-0.089,-0.28,{"date":961,"open":962,"high":950,"low":962,"close":963,"change":945,"percent_change":946,"volume":964,"transactions":9,"vwap":963},"2026-04-20",31.46,31.5,900,{"date":966,"open":920,"high":920,"low":967,"close":967,"change":968,"percent_change":969,"volume":667,"transactions":9,"vwap":967},"2026-04-17",31.552,0.173,0.55,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":437,"volume":975,"transactions":9,"vwap":973},"2026-04-16",31.37,31.379,0.036,7600,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":846,"volume":982,"transactions":9,"vwap":980},"2026-04-15",31.3,31.36,31.343,0.115,13700,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":338,"volume":989,"transactions":9,"vwap":987},"2026-04-14",31.16,31.23,31.228,0.181,2100,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-13",31.02,31.047001,0.188,0.61,1700,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":331,"volume":1003,"transactions":9,"vwap":1001},"2026-04-10",30.88,30.83,30.859,-0.026,2300,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":203,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-09",30.72,30.885,0.43,3500,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":667,"transactions":9,"vwap":1013},"2026-04-08",30.67,30.754,0.464,1.53,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":66,"volume":1022,"transactions":9,"vwap":1019},"2026-04-07",30.11,30.29,30.07,0.022,15800,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":768,"volume":989,"transactions":9,"vwap":1027},"2026-04-06",30.24,30.28,30.268,0.078,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1021,"percent_change":66,"volume":1033,"transactions":9,"vwap":1032},"2026-04-02",30.02,30.19,3700,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":680,"transactions":9,"vwap":1036},"2026-04-01",30.168,0.158,0.53,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":667,"transactions":9,"vwap":1041},"2026-03-31",30.01,0.523,1.77,{"date":1045,"open":20,"high":20,"low":20,"close":20,"change":1046,"percent_change":40,"volume":746,"transactions":9,"vwap":20},"2026-03-30",-0.061,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":746,"transactions":9,"vwap":1049},"2026-03-27",29.548,-0.309,-1.03,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-26",29.99,29.857,-0.322,-1.07,4500,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":790,"transactions":9,"vwap":1062},"2026-03-25",30.21,30.179,0.114,0.38,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":447,"volume":1070,"transactions":9,"vwap":1068},"2026-03-24",30.17,30.065001,-0.087,9600,{"date":1072,"open":1061,"high":1061,"low":1073,"close":1073,"change":825,"percent_change":1074,"volume":725,"transactions":9,"vwap":1073},"2026-03-23",30.152,0.77,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":667,"transactions":9,"vwap":1077},"2026-03-20",29.923,-0.274,-0.91,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":888,"volume":1086,"transactions":9,"vwap":1083},"2026-03-19",30.12,30.197,30.1,-0.034,800,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":840,"transactions":9,"vwap":1090},"2026-03-18",30.38,30.231,-0.253,-0.83,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":184,"volume":996,"transactions":9,"vwap":1096},"2026-03-17",30.51,30.484,0.061,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":826,"volume":939,"transactions":9,"vwap":1102},"2026-03-16",30.4,30.45,30.423,0.215,{"date":1105,"open":1025,"high":1025,"low":1106,"close":1106,"change":1107,"percent_change":144,"volume":169,"transactions":9,"vwap":1106},"2026-03-13",30.208,-0.107,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":667,"transactions":9,"vwap":1110},"2026-03-12",30.315,-0.271,-0.89,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":16,"volume":667,"transactions":9,"vwap":1115},"2026-03-11",30.586,0.013,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":632,"volume":667,"transactions":9,"vwap":1119},"2026-03-10",30.573,-0.051,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":969,"volume":1126,"transactions":9,"vwap":1124},"2026-03-09",30.44,30.624,0.169,1900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1009,"transactions":9,"vwap":1131},"2026-03-06",30.42,30.49,30.455,-0.258,-0.84,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":734,"volume":667,"transactions":9,"vwap":1137},"2026-03-05",30.6,30.713,-0.117,{"date":1140,"open":1141,"high":1000,"low":1141,"close":1000,"change":1142,"percent_change":969,"volume":786,"transactions":9,"vwap":1000},"2026-03-04",30.69,0.168,{"date":1144,"open":1145,"high":1006,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-03",30.39,30.662,-0.174,-0.56,4300,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":569,"volume":667,"transactions":9,"vwap":1152},"2026-03-02",30.836,0.046,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":674,"transactions":9,"vwap":1157},"2026-02-27",30.75,30.79,-0.083,-0.27,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":667,"transactions":9,"vwap":1163},"2026-02-26",30.81,30.873,-0.082,-0.26,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":492,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-25",30.96,30.955,0.45,1600,{"date":1173,"open":1162,"high":1174,"low":1162,"close":1174,"change":875,"percent_change":916,"volume":1086,"transactions":9,"vwap":1174},"2026-02-24",30.815,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-23",30.68,30.66,-0.202,-0.65,4000,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":608,"volume":667,"transactions":9,"vwap":1185},"2026-02-20",30.87,30.862,0.129,{"date":1188,"open":1156,"high":1156,"low":1141,"close":1189,"change":1190,"percent_change":32,"volume":1191,"transactions":9,"vwap":1189},"2026-02-19",30.733,-0.069,2200,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":393,"volume":667,"transactions":9,"vwap":1194},"2026-02-18",30.802,0.109,{"date":1197,"open":1198,"high":1006,"low":1198,"close":1199,"change":1200,"percent_change":492,"volume":996,"transactions":9,"vwap":1199},"2026-02-17",30.63,30.693,0.042,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-13",30.74,30.78,30.651,0.171,0.56,2500,{"date":1210,"open":1141,"high":1203,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-12",30.48,-0.425,-1.38,7700,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":422,"percent_change":423,"volume":667,"transactions":9,"vwap":1217},"2026-02-11",30.905,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":945,"percent_change":632,"volume":680,"transactions":9,"vwap":1221},"2026-02-10",30.93,30.895,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":667,"transactions":9,"vwap":1224},"2026-02-09",30.947,0.074,0.24,{"date":1228,"open":1229,"high":1163,"low":1229,"close":1163,"change":194,"percent_change":1230,"volume":680,"transactions":9,"vwap":1163},"2026-02-06",30.8,1.11,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1179,"percent_change":47,"volume":1235,"transactions":9,"vwap":1234},"2026-02-05",30.59,30.533,3000,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1159,"volume":989,"transactions":9,"vwap":1239},"2026-02-04",30.77,30.735,-0.084,{"date":1242,"open":1157,"high":1000,"low":1157,"close":1243,"change":1244,"percent_change":1245,"volume":692,"transactions":9,"vwap":1243},"2026-02-03",30.819,-0.125,-0.4,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":685,"volume":1252,"transactions":9,"vwap":1250},"2026-02-02",30.91,30.95,30.944,0.098,19500,{"date":1254,"open":1162,"high":1255,"low":1157,"close":1256,"change":905,"percent_change":632,"volume":863,"transactions":9,"vwap":1256},"2026-01-30",30.85,30.846,{"date":1258,"open":1162,"high":1259,"low":1162,"close":1260,"change":1261,"percent_change":1262,"volume":933,"transactions":9,"vwap":1260},"2026-01-29",30.9,30.899,-0.031,-0.1,{"date":1264,"open":1265,"high":1220,"low":1265,"close":1220,"change":430,"percent_change":276,"volume":169,"transactions":9,"vwap":1220},"2026-01-28",30.89,{"date":1267,"open":1268,"high":1249,"low":1269,"close":1269,"change":480,"percent_change":831,"volume":989,"transactions":9,"vwap":1269},"2026-01-27",30.94,30.925,{"date":1271,"open":1259,"high":1259,"low":1272,"close":1272,"change":1273,"percent_change":617,"volume":1274,"transactions":9,"vwap":1272},"2026-01-26",30.875,0.072,6600,{"date":1276,"open":1162,"high":1162,"low":1277,"close":1277,"change":422,"percent_change":423,"volume":1278,"transactions":9,"vwap":1277},"2026-01-23",30.803,5700,{"date":1280,"open":1281,"high":1281,"low":1157,"close":1282,"change":454,"percent_change":1283,"volume":1171,"transactions":9,"vwap":1282},"2026-01-22",30.795,30.793,0.29,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":667,"transactions":9,"vwap":1286},"2026-01-21",30.703,0.204,0.67,{"date":1290,"open":1198,"high":1198,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1235,"transactions":9,"vwap":1291},"2026-01-20",30.499,-0.346,-1.12,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":276,"percent_change":294,"volume":821,"transactions":9,"vwap":1298},"2026-01-16",30.82,30.86,30.845,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":491,"percent_change":569,"volume":705,"transactions":9,"vwap":1302},"2026-01-15",30.878,30.825,{"date":1304,"open":1305,"high":1204,"low":1306,"close":1204,"change":1307,"percent_change":40,"volume":746,"transactions":9,"vwap":1204},"2026-01-14",30.76,30.7,-0.066,{"date":1309,"open":1310,"high":1256,"low":1310,"close":1256,"change":1311,"percent_change":322,"volume":746,"transactions":9,"vwap":1256},"2026-01-13",30.84,-0.039,{"date":1313,"open":1007,"high":1007,"low":1007,"close":1007,"change":1314,"percent_change":454,"volume":667,"transactions":9,"vwap":1007},"2026-01-12",0.027,{"date":1316,"open":1204,"high":1184,"low":1204,"close":1317,"change":1318,"percent_change":250,"volume":1171,"transactions":9,"vwap":1317},"2026-01-09",30.858,0.108,{"date":1320,"open":1156,"high":1204,"low":1156,"close":1156,"change":1321,"percent_change":480,"volume":1009,"transactions":9,"vwap":1156},"2026-01-08",0.014,{"date":1323,"open":1324,"high":1305,"low":1006,"close":1325,"change":850,"percent_change":373,"volume":1326,"transactions":9,"vwap":1325},"2026-01-07",30.745,30.736,8200,{"date":1328,"open":1156,"high":1281,"low":1156,"close":1281,"change":1329,"percent_change":900,"volume":746,"transactions":9,"vwap":1281},"2026-01-06",0.093,{"date":1331,"open":1156,"high":1156,"low":1332,"close":1332,"change":1333,"percent_change":184,"volume":1334,"transactions":9,"vwap":1332},"2026-01-05",30.702,0.062,2600,{"date":1336,"open":1178,"high":1012,"low":1337,"close":1337,"change":1338,"percent_change":437,"volume":698,"transactions":9,"vwap":1337},"2026-01-02",30.64,0.034,{"date":1340,"open":1337,"high":1178,"low":1341,"close":1341,"change":1069,"percent_change":959,"volume":1342,"transactions":9,"vwap":1341},"2025-12-31",30.606,3400,{"date":1344,"open":1141,"high":1199,"low":1141,"close":1199,"change":1345,"percent_change":233,"volume":1208,"transactions":9,"vwap":1199},"2025-12-30",-0.003,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1085,"percent_change":888,"volume":1350,"transactions":9,"vwap":1349},"2025-12-29",30.71,30.696,1800,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":479,"percent_change":480,"volume":667,"transactions":9,"vwap":1353},"2025-12-26",30.73,{"date":1355,"open":1353,"high":1353,"low":1356,"close":1356,"change":423,"percent_change":660,"volume":996,"transactions":9,"vwap":1356},"2025-12-24",30.715,{"date":1358,"open":1177,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":337,"volume":802,"transactions":9,"vwap":1359},"2025-12-23",30.685,30.668,0.059,{"date":1363,"open":1337,"high":1337,"low":1364,"close":1364,"change":17,"percent_change":204,"volume":1365,"transactions":9,"vwap":1364},"2025-12-22",30.626,14700,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":203,"percent_change":1008,"volume":667,"transactions":9,"vwap":1368},"2025-12-19",30.506,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":969,"volume":996,"transactions":9,"vwap":1372},"2025-12-18",30.43,30.375,0.165,{"date":1375,"open":1089,"high":1089,"low":1061,"close":1061,"change":1376,"percent_change":1377,"volume":746,"transactions":9,"vwap":1061},"2025-12-17",-0.196,-0.64,{"date":1379,"open":1089,"high":1380,"low":1381,"close":1380,"change":697,"percent_change":223,"volume":680,"transactions":9,"vwap":1380},"2025-12-16",30.406,30.35,{"date":1383,"open":1101,"high":1101,"low":1384,"close":1384,"change":1385,"percent_change":461,"volume":667,"transactions":9,"vwap":1384},"2025-12-15",30.424,-0.009,{"date":1387,"open":1130,"high":1130,"low":1100,"close":1388,"change":1389,"percent_change":323,"volume":1191,"transactions":9,"vwap":1388},"2025-12-12",30.433,-0.119,{"date":1391,"open":1211,"high":1392,"low":1211,"close":1392,"change":1393,"percent_change":16,"volume":746,"transactions":9,"vwap":1392},"2025-12-11",30.552,0.012,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":745,"volume":1398,"transactions":9,"vwap":1396},"2025-12-10",30.54,0.133,1100,{"date":1400,"open":1123,"high":1123,"low":1401,"close":1401,"change":1402,"percent_change":422,"volume":786,"transactions":9,"vwap":1401},"2025-12-09",30.407,0.003,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":600,"volume":169,"transactions":9,"vwap":1406},"2025-12-08",30.56,30.404,-0.056,{"date":1409,"open":1095,"high":1095,"low":1410,"close":1410,"change":1200,"percent_change":492,"volume":996,"transactions":9,"vwap":1410},"2025-12-05",30.46,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1413,"change":1116,"percent_change":16,"volume":1398,"transactions":9,"vwap":1413},"2025-12-04",30.418,30.419,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1153,"percent_change":569,"volume":746,"transactions":9,"vwap":1418},"2025-12-03",30.416,30.405,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":667,"transactions":9,"vwap":1421},"2025-12-02",30.359,0.056,0.18,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":945,"percent_change":632,"volume":169,"transactions":9,"vwap":1427},"2025-12-01",30.33,30.303,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-11-28",30.355,0.066,0.22,701,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1195,"percent_change":393,"volume":816,"transactions":9,"vwap":1437},"2025-11-26",30.31,30.289,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":876,"volume":1342,"transactions":9,"vwap":1441},"2025-11-25",30.049999,30.18,0.148,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":667,"transactions":9,"vwap":1445},"2025-11-24",30.032,0.285,0.96,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":667,"transactions":9,"vwap":1450},"2025-11-21",29.747,0.137,0.46,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":32,"percent_change":1459,"volume":790,"transactions":9,"vwap":1458},"2025-11-20",29.634,29.7,29.6,29.61,-0.74,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1153,"percent_change":569,"volume":1398,"transactions":9,"vwap":1463},"2025-11-19",29.85,29.83,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":323,"volume":667,"transactions":9,"vwap":1466},"2025-11-18",29.784,-0.116,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":780,"volume":667,"transactions":9,"vwap":1470},"2025-11-17",29.9,-0.132,{"date":1473,"open":1474,"high":1474,"low":1445,"close":1445,"change":276,"percent_change":66,"volume":1398,"transactions":9,"vwap":1445},"2025-11-14",30.059999,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":667,"transactions":9,"vwap":1477},"2025-11-13",30.011999,-0.262,-0.87,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1402,"percent_change":422,"volume":1398,"transactions":9,"vwap":1483},"2025-11-12",30.26,30.274,{"date":1485,"open":1486,"high":1019,"low":1486,"close":1487,"change":276,"percent_change":66,"volume":840,"transactions":9,"vwap":1487},"2025-11-11",30.23,30.271,{"date":1489,"open":1490,"high":1026,"low":1490,"close":1491,"change":1492,"percent_change":1074,"volume":1086,"transactions":9,"vwap":1491},"2025-11-10",30.15,30.251,0.231,{"date":1494,"open":1495,"high":1031,"low":1496,"close":1031,"change":1497,"percent_change":294,"volume":816,"transactions":9,"vwap":1031},"2025-11-07",29.89,29.78,0.018,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1208,"transactions":9,"vwap":1501},"2025-11-06",30.08,30.0020008,-0.163,-0.54,{"date":1505,"open":1067,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1350,"transactions":9,"vwap":1507},"2025-11-05",30.215,30.165,0.085,0.28,{"date":1511,"open":1512,"high":1512,"low":1500,"close":1500,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1500},"2025-11-04",30.09,-0.161,-0.53,8600,{"date":1517,"open":1518,"high":1519,"low":1032,"close":1520,"change":1393,"percent_change":16,"volume":1521,"transactions":9,"vwap":1520},"2025-11-03",30.2,30.27,30.241,12100,{"date":1523,"open":1519,"high":1519,"low":1524,"close":1524,"change":1525,"percent_change":639,"volume":1526,"transactions":9,"vwap":1524},"2025-10-31",30.229,0.039,2900,{"date":1528,"open":1032,"high":1032,"low":1032,"close":1032,"change":1529,"percent_change":1530,"volume":259,"transactions":9,"vwap":1032},"2025-10-30",-0.126,-0.42,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1262,"volume":746,"transactions":9,"vwap":1534},"2025-10-29",30.035,30.316,-0.029,{"date":1537,"open":1145,"high":1100,"low":1538,"close":1538,"change":1539,"percent_change":679,"volume":996,"transactions":9,"vwap":1538},"2025-10-28",30.345,-0.011,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":492,"percent_change":1452,"volume":1544,"transactions":9,"vwap":1543},"2025-10-27",30.36,30.356,600,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":845,"percent_change":204,"volume":746,"transactions":9,"vwap":1547},"2025-10-24",30.216,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":900,"volume":996,"transactions":9,"vwap":1551},"2025-10-23",30.13,30.099001,0.091,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":447,"volume":169,"transactions":9,"vwap":1556},"2025-10-22",29.96,30.0079994,-0.086,{"date":1559,"open":1560,"high":1082,"low":1560,"close":1561,"change":820,"percent_change":16,"volume":790,"transactions":9,"vwap":1561},"2025-10-21",30.075001,30.094,{"date":1563,"open":1440,"high":1084,"low":1440,"close":1564,"change":1565,"percent_change":1566,"volume":1208,"transactions":9,"vwap":1564},"2025-10-20",30.083,0.191,0.64,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":745,"volume":746,"transactions":9,"vwap":1570},"2025-10-17",29.8,29.892,0.132,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":364,"volume":1126,"transactions":9,"vwap":1577},"2025-10-16",29.91,29.94,29.72,29.76,-0.108,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":647,"volume":674,"transactions":9,"vwap":1583},"2025-10-15",29.75,29.88,29.868,0.051,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":946,"volume":667,"transactions":9,"vwap":1587},"2025-10-14",29.817,-0.049,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":667,"transactions":9,"vwap":1591},"2025-10-13",29.866,0.293,0.99,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":259,"transactions":9,"vwap":1596},"2025-10-10",29.573,-0.451,-1.5,{"date":1600,"open":1031,"high":1601,"low":1031,"close":1602,"change":1603,"percent_change":652,"volume":746,"transactions":9,"vwap":1602},"2025-10-09",30.030001,30.024,-0.046,{"date":1605,"open":1500,"high":1500,"low":1020,"close":1020,"change":1606,"percent_change":1283,"volume":746,"transactions":9,"vwap":1020},"2025-10-08",0.088,{"date":1608,"open":1609,"high":1440,"low":1610,"close":1610,"change":1611,"percent_change":151,"volume":746,"transactions":9,"vwap":1610},"2025-10-07",30.040001,29.982,-0.073,{"date":1613,"open":1500,"high":1500,"low":1614,"close":1614,"change":16,"percent_change":639,"volume":667,"transactions":9,"vwap":1614},"2025-10-06",30.055,{"date":1616,"open":1031,"high":1020,"low":1617,"close":1617,"change":1618,"percent_change":-6,"volume":1619,"transactions":9,"vwap":1617},"2025-10-03",30.014999,-0.001,1400,{"date":1621,"open":1054,"high":1031,"low":1555,"close":1622,"change":1623,"percent_change":454,"volume":1181,"transactions":9,"vwap":1622},"2025-10-02",30.016001,0.026,{"date":1625,"open":1626,"high":1626,"low":1054,"close":1054,"change":480,"percent_change":647,"volume":680,"transactions":9,"vwap":1054},"2025-10-01",29.995,{"date":1628,"open":1582,"high":1575,"low":1463,"close":1575,"change":417,"percent_change":704,"volume":1629,"transactions":9,"vwap":1575},"2025-09-30",14500,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":423,"percent_change":660,"volume":667,"transactions":9,"vwap":1633},"2025-09-29",29.92,29.86,{"date":1635,"open":1463,"high":1463,"low":1463,"close":1463,"change":1636,"percent_change":1064,"volume":667,"transactions":9,"vwap":1463},"2025-09-26",0.112,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":32,"volume":680,"transactions":9,"vwap":1640},"2025-09-25",29.74,29.718,-0.067,{"date":1643,"open":1644,"high":1644,"low":1496,"close":1645,"change":1085,"percent_change":888,"volume":1646,"transactions":9,"vwap":1645},"2025-09-24",29.84,29.785,2400,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-09-23",29.87,29.819,-0.102,-0.34,8800,{"date":1655,"open":1470,"high":1575,"low":1470,"close":1656,"change":480,"percent_change":647,"volume":1181,"transactions":9,"vwap":1656},"2025-09-22",29.921,{"date":1658,"open":1633,"high":1659,"low":1633,"close":1659,"change":1660,"percent_change":647,"volume":1646,"transactions":9,"vwap":1659},"2025-09-19",29.871,0.052,{"date":1662,"open":1663,"high":1644,"low":1663,"close":1650,"change":1361,"percent_change":184,"volume":1350,"transactions":9,"vwap":1650},"2025-09-18",29.81,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1577,"change":1668,"percent_change":480,"volume":1669,"transactions":9,"vwap":1577},"2025-09-17",29.779,29.66,0.016,15200,{"date":1671,"open":1496,"high":1649,"low":1640,"close":1672,"change":887,"percent_change":115,"volume":1673,"transactions":9,"vwap":1672},"2025-09-16",29.744,16700,{"date":1675,"open":1496,"high":1496,"low":1676,"close":1666,"change":480,"percent_change":647,"volume":1398,"transactions":9,"vwap":1666},"2025-09-15",29.77,{"date":1678,"open":1639,"high":1676,"low":1679,"close":1679,"change":1680,"percent_change":259,"volume":1681,"transactions":9,"vwap":1679},"2025-09-12",29.729,0.001,5000,{"date":1683,"open":1684,"high":1639,"low":1685,"close":1685,"change":1686,"percent_change":67,"volume":674,"transactions":9,"vwap":1685},"2025-09-11",29.73,29.728,0.138,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":974,"percent_change":17,"volume":1691,"transactions":9,"vwap":1690},"2025-09-10",29.63,29.59,1200,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1660,"percent_change":1423,"volume":1058,"transactions":9,"vwap":1695},"2025-09-09",29.497,29.554,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":491,"percent_change":569,"volume":1702,"transactions":9,"vwap":1701},"2025-09-08",29.51,29.541,29.5,29.502,13900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1085,"percent_change":115,"volume":1709,"transactions":9,"vwap":1708},"2025-09-05",29.52,29.565,29.43,29.457,27600,{"date":1711,"open":1707,"high":1700,"low":1707,"close":1712,"change":744,"percent_change":952,"volume":1713,"transactions":9,"vwap":1712},"2025-09-04",29.491,17300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1251,"percent_change":194,"volume":1719,"transactions":9,"vwap":1717},"2025-09-03",29.32,29.35,29.289,7100,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":734,"volume":1726,"transactions":9,"vwap":1724},"2025-09-02",29.26,29.14,29.252,-0.113,33000,{"date":1728,"open":1717,"high":1729,"low":1717,"close":1730,"change":276,"percent_change":66,"volume":1731,"transactions":9,"vwap":1730},"2025-08-29",29.425,29.365,30300,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":659,"percent_change":437,"volume":259,"transactions":9,"vwap":1734},"2025-08-28",29.345,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1021,"percent_change":417,"volume":667,"transactions":9,"vwap":1737},"2025-08-27",29.312,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":276,"percent_change":66,"volume":667,"transactions":9,"vwap":1741},"2025-08-26",29.28,29.29,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":724,"percent_change":423,"volume":667,"transactions":9,"vwap":1744},"2025-08-25",29.27,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":786,"transactions":9,"vwap":1748},"2025-08-22",29.11,29.261,0.241,0.83,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1407,"percent_change":373,"volume":1342,"transactions":9,"vwap":1755},"2025-08-21",29.030001,28.97,29.02,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":139,"volume":786,"transactions":9,"vwap":1759},"2025-08-20",29.09,29.076,-0.007,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1159,"volume":667,"transactions":9,"vwap":1763},"2025-08-19",29.083,-0.079,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1314,"percent_change":454,"volume":259,"transactions":9,"vwap":1767},"2025-08-18",29.162,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":139,"percent_change":1773,"volume":674,"transactions":9,"vwap":1772},"2025-08-15",29.15,29.13,29.135,-0.07,{"date":1775,"open":1770,"high":1776,"low":1723,"close":1776,"change":422,"percent_change":423,"volume":1003,"transactions":9,"vwap":1776},"2025-08-14",29.155,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1422,"percent_change":337,"volume":667,"transactions":9,"vwap":1779},"2025-08-13",29.145,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1206,"percent_change":762,"volume":746,"transactions":9,"vwap":1783},"2025-08-12",29.049999,29.089001,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":679,"percent_change":673,"volume":746,"transactions":9,"vwap":1787},"2025-08-11",28.93,28.918,{"date":1789,"open":1786,"high":1790,"low":1786,"close":1790,"change":1791,"percent_change":1038,"volume":667,"transactions":9,"vwap":1790},"2025-08-08",28.958,0.154,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1261,"percent_change":888,"volume":746,"transactions":9,"vwap":1795},"2025-08-07",28.85,28.804,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":916,"volume":259,"transactions":9,"vwap":1798},"2025-08-06",28.835,0.146,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1240,"percent_change":447,"volume":746,"transactions":9,"vwap":1803},"2025-08-05",28.74,28.689,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":105,"volume":667,"transactions":9,"vwap":1807},"2025-08-04",28.69,28.773,0.292,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":964,"transactions":9,"vwap":1814},"2025-08-01",28.51,28.53,28.468,28.481,-0.243,-0.85,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1046,"percent_change":40,"volume":1334,"transactions":9,"vwap":1820},"2025-07-31",28.84,28.724,{"date":1822,"open":1819,"high":1819,"low":1823,"close":1823,"change":1261,"percent_change":888,"volume":667,"transactions":9,"vwap":1823},"2025-07-30",28.785,{"date":1825,"open":1794,"high":1794,"low":1826,"close":1826,"change":1085,"percent_change":115,"volume":667,"transactions":9,"vwap":1826},"2025-07-29",28.816,{"date":1828,"open":1794,"high":1794,"low":1794,"close":1794,"change":1321,"percent_change":480,"volume":259,"transactions":9,"vwap":1794},"2025-07-28",{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":66,"percent_change":1226,"volume":667,"transactions":9,"vwap":1831},"2025-07-25",28.836,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":276,"volume":1838,"transactions":9,"vwap":1836},"2025-07-24",28.8,28.75,28.766,0.006,14200,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":204,"volume":667,"transactions":9,"vwap":1841},"2025-07-23",28.76,0.113,{"date":1844,"open":174,"high":174,"low":1845,"close":1845,"change":1846,"percent_change":461,"volume":746,"transactions":9,"vwap":1845},"2025-07-22",28.647,-0.008,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":259,"transactions":9,"vwap":1849},"2025-07-21",28.655,0.071,0.25,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1618,"percent_change":-6,"volume":667,"transactions":9,"vwap":1854},"2025-07-18",28.584,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":204,"volume":259,"transactions":9,"vwap":1857},"2025-07-17",28.585,0.111,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":480,"percent_change":1423,"volume":667,"transactions":9,"vwap":1861},"2025-07-16",28.474,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":667,"transactions":9,"vwap":1864},"2025-07-15",28.424,-0.058,-0.2,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":437,"volume":667,"transactions":9,"vwap":1869},"2025-07-14",28.482,0.032,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":373,"volume":169,"transactions":9,"vwap":1874},"2025-07-11",28.42,28.45,-0.055,{"date":1877,"open":1811,"high":1812,"low":1878,"close":1878,"change":1431,"percent_change":617,"volume":1126,"transactions":9,"vwap":1878},"2025-07-10",28.505,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":660,"percent_change":250,"volume":667,"transactions":9,"vwap":1882},"2025-07-09",28.41,28.439,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":514,"percent_change":66,"volume":667,"transactions":9,"vwap":1885},"2025-07-08",28.339,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":267,"volume":667,"transactions":9,"vwap":1888},"2025-07-07",28.318,-0.127,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1397,"percent_change":67,"volume":1893,"transactions":9,"vwap":1892},"2025-07-03",28.445,758,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":768,"volume":1086,"transactions":9,"vwap":1898},"2025-07-02",28.32,28.33,28.312,0.073,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":697,"percent_change":223,"volume":1208,"transactions":9,"vwap":1903},"2025-07-01",28.27,28.239,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1251,"percent_change":250,"volume":259,"transactions":9,"vwap":1906},"2025-06-30",28.257,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":417,"percent_change":1509,"volume":259,"transactions":9,"vwap":1909},"2025-06-27",28.159,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1037,"percent_change":1913,"volume":259,"transactions":9,"vwap":1912},"2025-06-26",28.079,0.57,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":139,"volume":667,"transactions":9,"vwap":1917},"2025-06-25",28.02,27.921,-0.006,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1074,"volume":667,"transactions":9,"vwap":1921},"2025-06-24",27.927,0.213,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":790,"transactions":9,"vwap":1926},"2025-06-23",27.65,27.714,0.197,0.72,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":322,"volume":667,"transactions":9,"vwap":1931},"2025-06-20",27.517,-0.036,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":417,"volume":1086,"transactions":9,"vwap":1936},"2025-06-18",27.61,27.553,0.023,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1514,"volume":259,"transactions":9,"vwap":1940},"2025-06-17",27.53,-0.146,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":826,"volume":667,"transactions":9,"vwap":1944},"2025-06-16",27.676,0.194,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":259,"transactions":9,"vwap":1948},"2025-06-13",27.482,-0.222,-0.8,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":617,"volume":667,"transactions":9,"vwap":1953},"2025-06-12",27.704,0.064,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":679,"percent_change":673,"volume":259,"transactions":9,"vwap":1957},"2025-06-11",27.64,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":438,"volume":259,"transactions":9,"vwap":1960},"2025-06-10",27.68,0.092,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":820,"percent_change":16,"volume":667,"transactions":9,"vwap":1964},"2025-06-09",27.588,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":988,"percent_change":1968,"volume":259,"transactions":9,"vwap":1967},"2025-06-06",27.577,0.66,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1875,"percent_change":1866,"volume":1975,"transactions":9,"vwap":1974},"2025-06-05",27.46,27.48,27.34,27.396,6300,{"date":1977,"open":1972,"high":1978,"low":1979,"close":1979,"change":1345,"percent_change":233,"volume":1544,"transactions":9,"vwap":1979},"2025-06-04",27.49,27.451,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1452,"volume":667,"transactions":9,"vwap":1982},"2025-06-03",27.454,0.127,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1333,"percent_change":617,"volume":1086,"transactions":9,"vwap":1987},"2025-06-02",27.25,27.327,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":416,"percent_change":454,"volume":259,"transactions":9,"vwap":1990},"2025-05-30",27.265,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1851,"volume":667,"transactions":9,"vwap":1993},"2025-05-29",27.24,0.068,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":667,"transactions":9,"vwap":1997},"2025-05-28",27.172,-0.09,-0.33,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":667,"transactions":9,"vwap":2002},"2025-05-27",27.262,0.337,1.25,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":323,"volume":667,"transactions":9,"vwap":2007},"2025-05-23",26.925,-0.105,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":410,"volume":1086,"transactions":9,"vwap":2012},"2025-05-22",27.15,27.030001,-0.014,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":259,"transactions":9,"vwap":2016},"2025-05-21",27.044001,-0.267,-0.98,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":259,"transactions":9,"vwap":2021},"2025-05-20",27.311,-0.062,-0.23,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":514,"percent_change":417,"volume":667,"transactions":9,"vwap":2027},"2025-05-19",27.32,27.373,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1686,"percent_change":916,"volume":2033,"transactions":9,"vwap":2032},"2025-05-16",27.27,27.37,27.352,60200,{"date":2035,"open":1993,"high":1993,"low":2036,"close":2036,"change":724,"percent_change":423,"volume":2037,"transactions":9,"vwap":2036},"2025-05-15",27.214,6500,{"date":2039,"open":2040,"high":2041,"low":2011,"close":2041,"change":691,"percent_change":423,"volume":2042,"transactions":9,"vwap":2041},"2025-05-14",27.17,27.205,75100,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":569,"percent_change":969,"volume":1208,"transactions":9,"vwap":2046},"2025-05-13",27.22,27.197,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":667,"transactions":9,"vwap":2049},"2025-05-12",27.047001,0.531,2,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2013,"percent_change":410,"volume":259,"transactions":9,"vwap":2054},"2025-05-09",26.516,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":204,"volume":667,"transactions":9,"vwap":2057},"2025-05-08",26.53,0.104,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":184,"volume":1208,"transactions":9,"vwap":2062},"2025-05-07",26.52,26.426,0.054,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":1107,"percent_change":1245,"volume":1191,"transactions":9,"vwap":2068},"2025-05-06",26.41,26.43,26.372,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":1557,"percent_change":110,"volume":790,"transactions":9,"vwap":2072},"2025-05-05",26.56,26.479,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":1086,"transactions":9,"vwap":2076},"2025-05-02",26.57,26.565,0.235,0.89,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":1251,"percent_change":846,"volume":2084,"transactions":9,"vwap":2083},"2025-05-01",26.47,26.48,26.33,75700,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":647,"volume":259,"transactions":9,"vwap":2087},"2025-04-30",26.232,0.044,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1028,"percent_change":900,"volume":667,"transactions":9,"vwap":2091},"2025-04-29",26.188,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":1314,"percent_change":660,"volume":667,"transactions":9,"vwap":2094},"2025-04-28",26.11,{"date":175,"open":171,"high":171,"low":171,"close":171,"change":259,"percent_change":259,"volume":259,"transactions":9,"vwap":171}]