[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEBP":3,"homepage-market-summary":23,"stock-historical-FEBP":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FEBP","2026-10-02",{"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 - February","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},35.09,34.9532,0.1368,0.39,2174.077,35.1,30.596,4147.9510952,99.8,670,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},26.5,3243,1183587.7738,32.23,"2025-04-22",[175,178,186,194,203,213,221,230,238,245,254,263,271,282,291,299,307,315,322,330,338,344,352,360,367,374,382,390,396,404,413,419,427,435,442,447,454,461,468,475,483,490,498,506,514,520,529,537,545,551,560,569,577,584,594,601,607,613,620,628,633,638,642,648,654,661,667,673,681,689,693,697,705,710,715,719,724,729,735,743,750,756,760,765,770,775,780,783,787,790,797,804,810,817,824,829,833,838,842,845,851,855,861,865,870,875,880,886,891,896,903,910,916,923,929,935,942,949,956,962,969,975,980,986,991,997,1003,1009,1014,1022,1027,1033,1040,1047,1053,1059,1064,1070,1075,1082,1088,1095,1102,1108,1113,1117,1122,1128,1134,1142,1147,1152,1158,1165,1171,1177,1183,1192,1197,1204,1208,1215,1220,1225,1232,1237,1245,1251,1258,1265,1269,1275,1280,1283,1286,1291,1295,1300,1306,1311,1315,1318,1323,1327,1331,1334,1338,1343,1348,1352,1356,1360,1364,1367,1369,1373,1377,1381,1387,1391,1395,1399,1402,1407,1412,1417,1422,1427,1432,1436,1439,1442,1447,1451,1455,1460,1466,1472,1479,1483,1489,1493,1498,1502,1506,1512,1518,1522,1527,1531,1535,1539,1544,1548,1552,1556,1559,1564,1568,1574,1581,1587,1592,1596,1603,1611,1615,1619,1623,1628,1631,1635,1639,1642,1647,1651,1655,1661,1665,1669,1673,1677,1681,1685,1689,1693,1696,1699,1702,1706,1712,1716,1720,1723,1728,1732,1739,1742,1748,1753,1758,1764,1768,1774,1780,1785,1790,1795,1801,1805,1812,1815,1821,1825,1830,1835,1841,1846,1850,1853,1857,1860,1864,1869,1872,1875,1879,1882,1887,1890,1896,1903,1906,1911,1916,1919,1922,1928,1932,1936,1942,1946,1951,1956,1960,1964,1968,1972,1977,1980,1987,1991,1994,1999,2004,2010,2013,2016,2020,2023,2026,2032,2036,2039,2045,2049,2055,2058,2061,2064,2069,2075,2080,2084,2087,2092,2095,2099,2104,2108,2112,2116,2119,2124,2130],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},17,35.0901,{"date":179,"open":180,"high":180,"low":181,"close":14,"change":182,"percent_change":105,"volume":183,"transactions":184,"vwap":185},"2026-10-01",34.97,34.83,-0.0048,13385.3266,28,34.9581,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":105,"volume":191,"transactions":192,"vwap":193},"2026-09-30",35.06,34.958,-0.0026,7946.3266,41,35.0276,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",34.92,34.9606,-0.0194,-0.06,6995.3266,19,34.955,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",34.94,34.99,34.98,-0.1061,-0.3,10451.3266,24,34.9891,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",35.0861,0.099,0.28,49.3546,20,35.0606,{"date":222,"open":223,"high":206,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",34.89,34.9871,0.001,0,2129.3266,29,34.9694,{"date":231,"open":207,"high":232,"low":207,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":211,"vwap":237},"2026-09-23",35,34.9861,-0.1116,-0.32,6335.3266,34.9846,{"date":239,"open":13,"high":18,"low":13,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":176,"vwap":244},"2026-09-22",35.0977,0.0138,0.04,1693.3266,35.0988,{"date":246,"open":247,"high":18,"low":248,"close":249,"change":250,"percent_change":31,"volume":251,"transactions":252,"vwap":253},"2026-09-21",35.0104,35.01,35.0839,0.2539,7053,16,35.0269,{"date":255,"open":256,"high":257,"low":256,"close":181,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",34.82,34.84,0.0054,0.02,3456.028,22,34.8314,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",34.8246,0.212,0.61,187,14,34.8017,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",34.73,34.77,34.51,34.6126,-0.0374,-0.11,6883,34,34.6531,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",34.68,34.65,-0.13,-0.37,3939,27,34.6666,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":176,"vwap":298},"2026-09-14",34.79,34.78,-0.0494,-0.14,11765,34.7802,{"date":300,"open":257,"high":257,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",34.8294,0.1594,0.46,3429,12,34.8399,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",34.67,-0.0898,-0.26,836,21,34.6732,{"date":316,"open":274,"high":274,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":269,"vwap":321},"2026-09-09",34.7598,-0.0651,-0.19,1015,34.7691,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":176,"vwap":329},"2026-09-08",34.87,34.8249,-0.0949,-0.27,2681,34.8534,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":219,"vwap":337},"2026-09-04",34.96,34.9198,-0.0423,-0.12,2351,34.926,{"date":339,"open":180,"high":180,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":269,"vwap":229},"2026-09-03",34.9621,0.1571,0.45,990,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":252,"vwap":351},"2026-09-02",34.81,34.805,0.1053,0.3,1974,34.8047,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":305,"vwap":359},"2026-09-01",34.71,34.6997,-0.1338,-0.38,2761,34.7102,{"date":361,"open":274,"high":362,"low":274,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":261,"vwap":366},"2026-08-31",34.8335,-0.0164,-0.05,1227,34.7792,{"date":368,"open":257,"high":369,"low":257,"close":369,"change":370,"percent_change":364,"volume":371,"transactions":372,"vwap":373},"2026-08-28",34.8499,-0.0161,5543,18,34.8403,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":373},"2026-08-27",34.85,34.866,0.113,0.33,423,15,{"date":383,"open":384,"high":294,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":313,"vwap":389},"2026-08-26",34.69,34.753,0.043,0.12,3872,34.7765,{"date":391,"open":354,"high":392,"low":354,"close":354,"change":100,"percent_change":393,"volume":394,"transactions":313,"vwap":395},"2026-08-25",34.72,0.17,1369.028,34.7133,{"date":397,"open":398,"high":354,"low":285,"close":285,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",34.66,-0.0746,-0.21,4797,13,34.6826,{"date":405,"open":392,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",34.7246,34.7,0.0786,0.23,3797,57,34.7109,{"date":414,"open":309,"high":309,"low":415,"close":415,"change":278,"percent_change":235,"volume":416,"transactions":417,"vwap":418},"2026-08-20",34.646,1602,6,34.6702,{"date":420,"open":421,"high":293,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":402,"vwap":426},"2026-08-19",34.7801,34.756,0.0449,0.13,17713,34.7885,{"date":428,"open":429,"high":429,"low":407,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":58,"vwap":434},"2026-08-18",34.75,34.7111,-0.0756,-0.22,4513,34.7149,{"date":436,"open":376,"high":376,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":176,"vwap":441},"2026-08-17",34.7867,-0.0534,-0.15,1118,34.8142,{"date":443,"open":181,"high":444,"low":181,"close":444,"change":445,"percent_change":105,"volume":446,"transactions":402,"vwap":181},"2026-08-14",34.8401,-0.005,8249,{"date":448,"open":376,"high":376,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":252,"vwap":453},"2026-08-13",34.8451,0.0844,0.24,1169,34.8481,{"date":455,"open":429,"high":274,"low":429,"close":456,"change":457,"percent_change":409,"volume":458,"transactions":459,"vwap":460},"2026-08-12",34.7607,0.0807,3409,10,34.7623,{"date":462,"open":392,"high":392,"low":284,"close":284,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",-0.035,-0.1,1760,7,34.7023,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":364,"volume":473,"transactions":269,"vwap":474},"2026-08-10",34.76,34.715,-0.0171,4310,34.7502,{"date":476,"open":392,"high":477,"low":392,"close":478,"change":479,"percent_change":409,"volume":480,"transactions":481,"vwap":482},"2026-08-07",34.74,34.7321,0.0784,2641,11,34.7278,{"date":484,"open":284,"high":284,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":284},"2026-08-06",34.6537,-0.0301,-0.09,4004,5,{"date":491,"open":384,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":481,"vwap":497},"2026-08-05",34.698,34.6838,0.2038,0.59,1517,34.6969,{"date":499,"open":500,"high":407,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":261,"vwap":505},"2026-08-04",34.55,34.48,0.0372,0.11,12240,34.6243,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":489,"vwap":513},"2026-08-03",34.41,34.4428,0.1755,0.51,106,34.4044,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":45,"volume":365,"transactions":459,"vwap":519},"2026-07-31",34.03,34.2673,0.1683,34.2137,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":313,"vwap":528},"2026-07-30",34.02,34.14,34.099,0.2938,0.87,8605,34.13,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":466,"vwap":536},"2026-07-29",34.07,33.8052,-0.2955,-0.87,801,34.0623,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":459,"vwap":544},"2026-07-28",33.97,34.1007,0.0628,0.18,954,33.9751,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":503,"volume":549,"transactions":489,"vwap":550},"2026-07-27",34.0379,0.0369,26,34.0236,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":305,"vwap":559},"2026-07-24",33.99,34.05,34.001,0.0263,0.08,3397,34.0368,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":549,"vwap":568},"2026-07-23",34.01,33.94,33.9747,-0.1853,-0.54,9986,33.9635,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":364,"percent_change":439,"volume":574,"transactions":575,"vwap":576},"2026-07-22",34.225,34.25,34.16,13967,66,34.2252,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":303,"volume":582,"transactions":417,"vwap":583},"2026-07-21",34.2,34.21,0.1568,3246,34.1999,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",34.11,34.15,34.0532,0.0632,0.19,517,8,34.118,{"date":595,"open":596,"high":531,"low":596,"close":553,"change":597,"percent_change":598,"volume":599,"transactions":481,"vwap":600},"2026-07-17",33.93,-0.2334,-0.68,12043,34.0255,{"date":602,"open":580,"high":603,"low":580,"close":603,"change":604,"percent_change":400,"volume":605,"transactions":417,"vwap":606},"2026-07-16",34.2234,-0.0736,7220,34.2101,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":481,"transactions":489,"vwap":612},"2026-07-15",34.297,0.0559,0.16,34.2926,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":115,"volume":618,"transactions":466,"vwap":619},"2026-07-14",34.19,34.2411,0.0868,1637,34.2366,{"date":621,"open":622,"high":622,"low":523,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":228,"vwap":627},"2026-07-13",34.26,34.1543,-0.0857,-0.25,5776,34.1707,{"date":629,"open":630,"high":572,"low":630,"close":631,"change":386,"percent_change":424,"volume":632,"transactions":9,"vwap":631},"2026-07-10",34.235,34.24,3300,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":379,"volume":637,"transactions":9,"vwap":635},"2026-07-09",34.197,0.114,100,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":199,"volume":637,"transactions":9,"vwap":640},"2026-07-08",34.083,-0.021,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":637,"transactions":9,"vwap":645},"2026-07-07",34.080002,34.104,-0.061,-0.18,{"date":649,"open":644,"high":615,"low":644,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-06",34.165,0.14,0.41,900,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-02",33.95,34.025002,0.002,0.01,5700,{"date":662,"open":663,"high":586,"low":664,"close":664,"change":665,"percent_change":242,"volume":666,"transactions":9,"vwap":664},"2026-07-01",34.095001,34.022999,0.013,3700,{"date":668,"open":522,"high":522,"low":553,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-30",34.0099983,0.093,0.27,2300,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":676},"2026-06-29",33.83,33.917,33.76,1.907,5.96,600,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",33.72,33.785,32.0099983,-1.719,-5.1,6300,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":105,"volume":637,"transactions":9,"vwap":691},"2026-06-25",33.729,-0.004,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":487,"volume":637,"transactions":9,"vwap":695},"2026-06-24",33.733,-0.031,{"date":698,"open":699,"high":700,"low":677,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-23",33.79,33.8,33.764,-0.202,-0.59,15400,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":637,"transactions":9,"vwap":707},"2026-06-22",33.966,-0.055,-0.16,{"date":711,"open":539,"high":712,"low":539,"close":712,"change":713,"percent_change":267,"volume":714,"transactions":9,"vwap":712},"2026-06-18",34.021,0.207,200,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":598,"volume":637,"transactions":9,"vwap":717},"2026-06-17",33.814,-0.23,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":487,"volume":637,"transactions":9,"vwap":722},"2026-06-16",34.060001,34.043999,-0.03,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":125,"volume":714,"transactions":9,"vwap":727},"2026-06-15",34.040001,34.074001,0.264,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-12",33.81,0.089,0.26,1800,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-06-11",33.45,33.721,33.42,0.281,0.84,1600,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-10",33.5,33.44,-0.252,-0.75,2100,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":319,"volume":755,"transactions":9,"vwap":753},"2026-06-09",33.91,33.692,-0.063,300,{"date":757,"open":675,"high":675,"low":758,"close":758,"change":386,"percent_change":424,"volume":759,"transactions":9,"vwap":758},"2026-06-08",33.755,700,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":226,"transactions":9,"vwap":762},"2026-06-05",33.712,-0.378,-1.11,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":714,"transactions":9,"vwap":767},"2026-06-04",34.09,0.067,0.2,{"date":771,"open":772,"high":772,"low":664,"close":664,"change":773,"percent_change":311,"volume":774,"transactions":9,"vwap":664},"2026-06-03",34.029999,-0.087,800,{"date":776,"open":644,"high":586,"low":644,"close":586,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":586},"2026-06-02",0.03,0.09,12000,{"date":781,"open":726,"high":782,"low":726,"close":644,"change":242,"percent_change":387,"volume":672,"transactions":9,"vwap":644},"2026-06-01",34.099998,{"date":784,"open":644,"high":644,"low":726,"close":726,"change":785,"percent_change":557,"volume":786,"transactions":9,"vwap":726},"2026-05-29",0.028,5500,{"date":788,"open":553,"high":789,"low":553,"close":789,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":789},"2026-05-28",34.012001,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":259,"volume":796,"transactions":9,"vwap":794},"2026-05-27",33.898,33.96,33.923,0.008,14200,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-26",33.89,33.915,0.265,0.79,3900,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":242,"percent_change":387,"volume":809,"transactions":9,"vwap":808},"2026-05-22",33.85,33.86,33.65,29800,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":632,"transactions":9,"vwap":814},"2026-05-21",33.69,33.78,33.61,-0.103,-0.31,{"date":818,"open":819,"high":683,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-20",33.63,33.713,0.147,0.44,2500,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":816,"volume":653,"transactions":9,"vwap":827},"2026-05-19",32.82,33.566,-0.105,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":777,"percent_change":778,"volume":714,"transactions":9,"vwap":832},"2026-05-18",33.67,33.671,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":637,"transactions":9,"vwap":835},"2026-05-15",33.641,-0.144,-0.43,{"date":839,"open":840,"high":684,"low":840,"close":684,"change":841,"percent_change":217,"volume":714,"transactions":9,"vwap":684},"2026-05-14",33.77,0.095,{"date":843,"open":844,"high":812,"low":844,"close":812,"change":242,"percent_change":387,"volume":637,"transactions":9,"vwap":812},"2026-05-13",33.66,{"date":846,"open":847,"high":844,"low":847,"close":808,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":808},"2026-05-12",33.51,0.017,0.05,28300,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":386,"percent_change":424,"volume":714,"transactions":9,"vwap":854},"2026-05-11",33.64,33.633,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":451,"volume":666,"transactions":9,"vwap":859},"2026-05-08",33.6,33.62,33.59,0.081,{"date":862,"open":745,"high":863,"low":745,"close":863,"change":199,"percent_change":647,"volume":864,"transactions":9,"vwap":863},"2026-05-07",33.509,9100,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":637,"transactions":9,"vwap":867},"2026-05-06",33.569,0.232,0.7,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":16,"volume":632,"transactions":9,"vwap":873},"2026-05-05",33.38,33.337,0.129,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":311,"volume":672,"transactions":9,"vwap":878},"2026-05-04",33.34,33.208,-0.086,{"date":881,"open":882,"high":872,"low":883,"close":883,"change":884,"percent_change":387,"volume":885,"transactions":9,"vwap":883},"2026-05-01",33.35,33.294,0.041,13000,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":637,"transactions":9,"vwap":888},"2026-04-30",33.253,0.21,0.64,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":364,"volume":167,"transactions":9,"vwap":894},"2026-04-29",33.060001,33.042999,-0.018,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":432,"volume":902,"transactions":9,"vwap":900},"2026-04-28",33.02,33.080002,33.061001,-0.073,13300,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":100,"volume":909,"transactions":9,"vwap":907},"2026-04-27",33.11,33.14,33.134,0.021,4400,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":822,"volume":915,"transactions":9,"vwap":913},"2026-04-24",33.040001,33.113,0.146,2600,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":311,"volume":922,"transactions":9,"vwap":920},"2026-04-23",33.029999,32.84,32.967,-0.085,1100,{"date":924,"open":918,"high":925,"low":898,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-22",33.051998,0.192,0.58,12500,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":755,"transactions":9,"vwap":932},"2026-04-21",32.94,32.86,-0.119,-0.36,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":708,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-20",32.74,32.98,32.979,-0.17,3200,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":759,"transactions":9,"vwap":946},"2026-04-17",33,33.07,33.034,0.223,0.68,{"date":950,"open":826,"high":951,"low":952,"close":953,"change":954,"percent_change":651,"volume":955,"transactions":9,"vwap":953},"2026-04-16",32.83,32.81,32.811,0.046,13200,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":822,"volume":961,"transactions":9,"vwap":959},"2026-04-15",32.76,32.765,0.145,10700,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-14",32.54,32.62,0.217,0.67,1900,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":130,"volume":974,"transactions":9,"vwap":972},"2026-04-13",32.16,32.403,0.213,5100,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":464,"volume":714,"transactions":9,"vwap":978},"2026-04-10",32.18,32.19,-0.033,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":342,"volume":985,"transactions":9,"vwap":983},"2026-04-09",32.21,32.223,0.143,2700,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":637,"transactions":9,"vwap":988},"2026-04-08",32.080002,0.48,1.52,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":259,"percent_change":100,"volume":996,"transactions":9,"vwap":994},"2026-04-07",31.47,31.6,31.4,17900,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":841,"percent_change":349,"volume":1002,"transactions":9,"vwap":1001},"2026-04-06",31.59,31.54,31.58,8500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":387,"volume":672,"transactions":9,"vwap":1007},"2026-04-02",31.52,31.45,31.485,0.037,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":714,"transactions":9,"vwap":1011},"2026-04-01",31.448,0.167,0.53,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-03-31",31.22,31.281,31.17,0.573,1.87,1700,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":319,"volume":637,"transactions":9,"vwap":1025},"2026-03-30",30.86,30.708,-0.058,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":755,"transactions":9,"vwap":1030},"2026-03-27",30.99,30.766,-0.33,-1.06,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-26",31.38,31.096001,-0.351,-1.12,4900,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":542,"volume":1046,"transactions":9,"vwap":1044},"2026-03-25",31.55,31.44,31.447,0.057,23900,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":979,"percent_change":278,"volume":1052,"transactions":9,"vwap":1051},"2026-03-24",31.32,31.43,31.39,3000,{"date":1054,"open":995,"high":1055,"low":995,"close":1056,"change":1057,"percent_change":1058,"volume":985,"transactions":9,"vwap":1056},"2026-03-23",31.48,31.423,0.253,0.81,{"date":1060,"open":1061,"high":1061,"low":1018,"close":1018,"change":1062,"percent_change":1063,"volume":755,"transactions":9,"vwap":1018},"2026-03-20",31.3,-0.309,-0.98,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":646,"percent_change":319,"volume":1069,"transactions":9,"vwap":1067},"2026-03-19",31.424,31.479,31.37,1200,{"date":1071,"open":1072,"high":1072,"low":1000,"close":1000,"change":1073,"percent_change":1074,"volume":632,"transactions":9,"vwap":1000},"2026-03-18",31.72,-0.285,-0.9,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":889,"volume":1081,"transactions":9,"vwap":1079},"2026-03-17",31.87,31.82,31.825,0.066,3600,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":947,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-16",31.81,31.759,0.71,2800,{"date":1089,"open":1090,"high":1084,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-13",31.77,31.536,-0.154,-0.49,15200,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-12",31.8,31.69,-0.261,-0.82,8300,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":659,"volume":755,"transactions":9,"vwap":1106},"2026-03-11",31.99,31.94,31.951,0.004,{"date":1109,"open":971,"high":971,"low":1110,"close":1110,"change":1111,"percent_change":286,"volume":1112,"transactions":9,"vwap":1110},"2026-03-10",31.947,-0.043,500,{"date":1114,"open":1115,"high":685,"low":1115,"close":1104,"change":393,"percent_change":1013,"volume":1116,"transactions":9,"vwap":1104},"2026-03-09",31.56,4200,{"date":1118,"open":1119,"high":1119,"low":1078,"close":1078,"change":1073,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1078},"2026-03-06",31.93,-0.89,8100,{"date":1123,"open":1124,"high":1124,"low":1104,"close":1125,"change":1126,"percent_change":1127,"volume":755,"transactions":9,"vwap":1125},"2026-03-05",32.17,32.105,-0.161,-0.5,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":755,"transactions":9,"vwap":1131},"2026-03-04",32.15,32.266,0.203,0.63,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-03",31.83,32.099998,32.063,-0.2,-0.62,9000,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":226,"percent_change":226,"volume":941,"transactions":9,"vwap":1146},"2026-03-02",32.14,32.33,32.263,{"date":1148,"open":1149,"high":1146,"low":1150,"close":1146,"change":901,"percent_change":718,"volume":1151,"transactions":9,"vwap":1146},"2026-02-27",32.2,32.185,2900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":815,"percent_change":235,"volume":941,"transactions":9,"vwap":1157},"2026-02-26",32.27,32.48,32.24,32.336,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":968,"transactions":9,"vwap":1162},"2026-02-25",32.39,32.44,32.439,0.153,0.47,{"date":1166,"open":978,"high":1167,"low":978,"close":1168,"change":1169,"percent_change":927,"volume":1170,"transactions":9,"vwap":1168},"2026-02-24",32.3,32.286,0.185,5900,{"date":1172,"open":978,"high":978,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":803,"transactions":9,"vwap":1174},"2026-02-23",32.09,32.101,-0.231,-0.71,{"date":1178,"open":172,"high":1179,"low":978,"close":1180,"change":1181,"percent_change":45,"volume":1182,"transactions":9,"vwap":1180},"2026-02-20",32.35,32.332,0.157,14400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-19",32.217,32.22,32.135,32.175,-0.078,-0.24,7800,{"date":1193,"open":1124,"high":1194,"low":1124,"close":1195,"change":424,"percent_change":120,"volume":1196,"transactions":9,"vwap":1195},"2026-02-18",32.32,32.253,4600,{"date":1198,"open":1199,"high":1124,"low":1200,"close":1201,"change":1202,"percent_change":651,"volume":1203,"transactions":9,"vwap":1201},"2026-02-17",32.029999,31.962,32.123,0.044,6600,{"date":1205,"open":1124,"high":1186,"low":1206,"close":1206,"change":874,"percent_change":120,"volume":1207,"transactions":9,"vwap":1206},"2026-02-13",32.078999,5000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-12",32.38,31.95,-0.429,-1.32,20400,{"date":1216,"open":1179,"high":1160,"low":1217,"close":1218,"change":696,"percent_change":464,"volume":1219,"transactions":9,"vwap":1218},"2026-02-11",32.34,32.379,1300,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":296,"volume":688,"transactions":9,"vwap":1223},"2026-02-10",32.491,32.41,-0.047,{"date":1226,"open":1227,"high":1228,"low":1161,"close":1229,"change":1230,"percent_change":379,"volume":1231,"transactions":9,"vwap":1229},"2026-02-09",32.45,32.49,32.457,0.107,6700,{"date":1233,"open":1234,"high":1179,"low":1154,"close":1179,"change":1235,"percent_change":1236,"volume":1151,"transactions":9,"vwap":1179},"2026-02-06",32.31,0.398,1.25,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-05",32.044998,32.049999,31.952,-0.237,-0.74,5600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":464,"percent_change":816,"volume":1250,"transactions":9,"vwap":1249},"2026-02-04",32.245,32.26,32.189,4500,{"date":1252,"open":1155,"high":1253,"low":1130,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-03",32.484,32.289,-0.196,-0.6,14300,{"date":1259,"open":1194,"high":1260,"low":1194,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-02",32.52,32.485,0.135,0.42,75200,{"date":1266,"open":1267,"high":1267,"low":1217,"close":1179,"change":259,"percent_change":100,"volume":1268,"transactions":9,"vwap":1179},"2026-01-30",32.43,30500,{"date":1270,"open":1271,"high":1217,"low":1272,"close":1145,"change":1273,"percent_change":849,"volume":1274,"transactions":9,"vwap":1145},"2026-01-29",32.29,32.275,0.015,8400,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":445,"percent_change":1279,"volume":1081,"transactions":9,"vwap":1278},"2026-01-28",32.302,32.315,-0.02,{"date":1281,"open":1194,"high":1194,"low":1167,"close":1194,"change":1282,"percent_change":393,"volume":632,"transactions":9,"vwap":1194},"2026-01-27",0.055,{"date":1284,"open":1271,"high":1271,"low":1285,"close":1285,"change":1080,"percent_change":769,"volume":1203,"transactions":9,"vwap":1285},"2026-01-26",32.265,{"date":1287,"open":1149,"high":1149,"low":1288,"close":1288,"change":1289,"percent_change":100,"volume":1290,"transactions":9,"vwap":1288},"2026-01-23",32.199,0.019,5300,{"date":1292,"open":1149,"high":1186,"low":977,"close":977,"change":1293,"percent_change":135,"volume":1294,"transactions":9,"vwap":977},"2026-01-22",0.102,7700,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":637,"transactions":9,"vwap":1297},"2026-01-21",32.077999,0.243,0.76,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":742,"transactions":9,"vwap":1303},"2026-01-20",31.85,31.835,-0.321,-1,{"date":1307,"open":1124,"high":1124,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":774,"transactions":9,"vwap":1308},"2026-01-16",32.156,0.031,0.1,{"date":1312,"open":978,"high":978,"low":1313,"close":1313,"change":954,"percent_change":651,"volume":1314,"transactions":9,"vwap":1313},"2026-01-15",32.125,2200,{"date":1316,"open":1206,"high":1206,"low":1206,"close":1206,"change":1317,"percent_change":335,"volume":637,"transactions":9,"vwap":1206},"2026-01-14",-0.039,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":637,"transactions":9,"vwap":1320},"2026-01-13",32.118,-0.027,-0.08,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":557,"volume":637,"transactions":9,"vwap":1325},"2026-01-12",32.145,0.025,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":778,"percent_change":217,"volume":734,"transactions":9,"vwap":1330},"2026-01-09",32.13,32.12,{"date":1332,"open":1240,"high":1240,"low":1199,"close":1199,"change":1333,"percent_change":777,"volume":1052,"transactions":9,"vwap":1199},"2026-01-08",0.009,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":979,"percent_change":464,"volume":660,"transactions":9,"vwap":1337},"2026-01-07",32.040001,32.021,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":115,"volume":632,"transactions":9,"vwap":1341},"2026-01-06",32.07,32.054001,0.079,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":769,"volume":714,"transactions":9,"vwap":1346},"2026-01-05",31.98,31.975,0.065,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":849,"percent_change":611,"volume":1351,"transactions":9,"vwap":1350},"2026-01-02",31.91,2400,{"date":1353,"open":1302,"high":1354,"low":1302,"close":1354,"change":1355,"percent_change":1139,"volume":941,"transactions":9,"vwap":1354},"2025-12-31",31.86,-0.064,{"date":1357,"open":1119,"high":1119,"low":1358,"close":1358,"change":1359,"percent_change":105,"volume":1351,"transactions":9,"vwap":1358},"2025-12-30",31.924,-0.002,{"date":1361,"open":1078,"high":1105,"low":1078,"close":1362,"change":1363,"percent_change":199,"volume":1021,"transactions":9,"vwap":1362},"2025-12-29",31.926,-0.019,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1273,"percent_change":849,"volume":226,"transactions":9,"vwap":1366},"2025-12-26",31.945,{"date":1368,"open":1119,"high":1119,"low":1119,"close":1119,"change":1202,"percent_change":651,"volume":968,"transactions":9,"vwap":1119},"2025-12-24",{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":954,"percent_change":651,"volume":714,"transactions":9,"vwap":1372},"2025-12-23",31.9,31.886,{"date":1374,"open":1136,"high":1354,"low":1078,"close":1375,"change":1376,"percent_change":140,"volume":1182,"transactions":9,"vwap":1375},"2025-12-22",31.84,0.119,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":989,"volume":226,"transactions":9,"vwap":1379},"2025-12-19",31.721,0.15,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":989,"volume":1021,"transactions":9,"vwap":1385},"2025-12-18",31.53,31.63,31.571,0.151,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":702,"percent_change":1390,"volume":226,"transactions":9,"vwap":1389},"2025-12-17",31.42,-0.64,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":364,"volume":637,"transactions":9,"vwap":1393},"2025-12-16",31.622,-0.015,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":259,"volume":637,"transactions":9,"vwap":1397},"2025-12-15",31.637,0.007,{"date":1400,"open":994,"high":1384,"low":994,"close":1384,"change":1401,"percent_change":1031,"volume":968,"transactions":9,"vwap":1384},"2025-12-12",-0.106,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":503,"volume":680,"transactions":9,"vwap":1405},"2025-12-11",31.75,31.736,0.036,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":145,"volume":167,"transactions":9,"vwap":1410},"2025-12-10",31.64,31.7,0.111,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":665,"percent_change":242,"volume":1416,"transactions":9,"vwap":1415},"2025-12-09",31.62,31.589,400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":278,"volume":1021,"transactions":9,"vwap":1420},"2025-12-08",31.71,31.576,-0.036,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":387,"volume":1351,"transactions":9,"vwap":1425},"2025-12-05",31.65,31.612,0.038,{"date":1428,"open":999,"high":994,"low":1429,"close":1430,"change":1431,"percent_change":503,"volume":1112,"transactions":9,"vwap":1430},"2025-12-04",31.57,31.574,0.034,{"date":1433,"open":1434,"high":1434,"low":1000,"close":1000,"change":1435,"percent_change":1380,"volume":714,"transactions":9,"vwap":1000},"2025-12-03",31.551,0.047,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1282,"percent_change":393,"volume":637,"transactions":9,"vwap":1438},"2025-12-02",31.493,{"date":1440,"open":993,"high":993,"low":1441,"close":1441,"change":1421,"percent_change":278,"volume":653,"transactions":9,"vwap":1441},"2025-12-01",31.438,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":393,"volume":1446,"transactions":9,"vwap":1444},"2025-11-28",31.474,0.054,816,{"date":1448,"open":1006,"high":1006,"low":1389,"close":1389,"change":1449,"percent_change":1450,"volume":774,"transactions":9,"vwap":1389},"2025-11-26",0.106,0.34,{"date":1452,"open":1061,"high":1049,"low":1061,"close":1453,"change":1454,"percent_change":1164,"volume":632,"transactions":9,"vwap":1453},"2025-11-25",31.314,0.148,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":637,"transactions":9,"vwap":1457},"2025-11-24",31.166,0.302,0.98,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":680,"transactions":9,"vwap":1463},"2025-11-21",30.68,30.864,0.154,0.5,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":748,"volume":823,"transactions":9,"vwap":1470},"2025-11-20",30.79,30.84,30.71,-0.233,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":393,"volume":1069,"transactions":9,"vwap":1477},"2025-11-19",30.95,30.97,30.92,30.943,0.052,{"date":1480,"open":1474,"high":1474,"low":1481,"close":1481,"change":335,"percent_change":1482,"volume":755,"transactions":9,"vwap":1481},"2025-11-18",30.891,-0.39,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":286,"percent_change":1488,"volume":1021,"transactions":9,"vwap":1487},"2025-11-17",31.12,31.16,31.011,-0.42,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":785,"percent_change":778,"volume":774,"transactions":9,"vwap":1492},"2025-11-14",31.165,31.141,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1190,"percent_change":1497,"volume":985,"transactions":9,"vwap":1496},"2025-11-13",31.27,31.113,-0.77,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1107,"percent_change":659,"volume":749,"transactions":9,"vwap":1501},"2025-11-12",31.31,31.353,{"date":1503,"open":1049,"high":1068,"low":1049,"close":1504,"change":1505,"percent_change":557,"volume":742,"transactions":9,"vwap":1504},"2025-11-11",31.349,0.026,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":653,"transactions":9,"vwap":1509},"2025-11-10",31.33,31.323,0.225,0.72,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":167,"transactions":9,"vwap":1515},"2025-11-07",30.9,31.098,0.022,0.07,{"date":1519,"open":1486,"high":1486,"low":1520,"close":1520,"change":1521,"percent_change":1127,"volume":672,"transactions":9,"vwap":1520},"2025-11-06",31.076,-0.155,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":451,"volume":742,"transactions":9,"vwap":1525},"2025-11-05",31.275,31.231,0.075,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":286,"percent_change":1488,"volume":1191,"transactions":9,"vwap":1530},"2025-11-04",31.2,31.156,{"date":1532,"open":1500,"high":1500,"low":1533,"close":1533,"change":785,"percent_change":778,"volume":1534,"transactions":9,"vwap":1533},"2025-11-03",31.286,4000,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1431,"percent_change":503,"volume":1351,"transactions":9,"vwap":1538},"2025-10-31",31.29,31.258,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":226,"transactions":9,"vwap":1541},"2025-10-30",31.224,-0.126,-0.4,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":259,"volume":637,"transactions":9,"vwap":1546},"2025-10-29",31.35,0.005,{"date":1549,"open":1550,"high":1035,"low":1551,"close":1551,"change":658,"percent_change":659,"volume":742,"transactions":9,"vwap":1551},"2025-10-28",31.354,31.345,{"date":1553,"open":1546,"high":1546,"low":1554,"close":1554,"change":1555,"percent_change":16,"volume":759,"transactions":9,"vwap":1554},"2025-10-27",31.343,0.122,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1230,"percent_change":1450,"volume":637,"transactions":9,"vwap":1558},"2025-10-24",31.221,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":349,"volume":742,"transactions":9,"vwap":1562},"2025-10-23",31.15,31.114,0.092,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":879,"percent_change":1567,"volume":226,"transactions":9,"vwap":1566},"2025-10-22",31.021999,-0.28,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":849,"volume":1573,"transactions":9,"vwap":1571},"2025-10-21",31.14,31.108,0.016,1500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":590,"percent_change":267,"volume":1580,"transactions":9,"vwap":1579},"2025-10-20",31.059999,31.11,31.049999,31.091999,6100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":342,"volume":915,"transactions":9,"vwap":1584},"2025-10-17",30.78,30.902,30.74,0.138,{"date":1588,"open":1589,"high":1589,"low":1585,"close":1590,"change":1591,"percent_change":1488,"volume":974,"transactions":9,"vwap":1590},"2025-10-16",30.934,30.764,-0.129,{"date":1593,"open":1474,"high":1474,"low":1594,"close":1594,"change":1595,"percent_change":611,"volume":714,"transactions":9,"vwap":1594},"2025-10-15",30.893,0.049,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":439,"volume":1602,"transactions":9,"vwap":1600},"2025-10-14",31.46,30.7,30.844,-0.046,4300,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-10-13",30.75,30.91,30.89,0.294,0.96,17800,{"date":1612,"open":19,"high":19,"low":19,"close":19,"change":1613,"percent_change":1614,"volume":226,"transactions":9,"vwap":19},"2025-10-10",-0.431,-1.39,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1111,"percent_change":296,"volume":637,"transactions":9,"vwap":1618},"2025-10-09",31.030001,31.027,{"date":1620,"open":1617,"high":1621,"low":1617,"close":1621,"change":1622,"percent_change":733,"volume":637,"transactions":9,"vwap":1621},"2025-10-08",31.07,0.082,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":432,"volume":985,"transactions":9,"vwap":1626},"2025-10-07",30.96,30.988,-0.067,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1426,"percent_change":387,"volume":637,"transactions":9,"vwap":1630},"2025-10-06",31.055,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1289,"percent_change":100,"volume":714,"transactions":9,"vwap":1634},"2025-10-03",31.040001,31.017,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1279,"volume":637,"transactions":9,"vwap":1637},"2025-10-02",30.998,-0.007,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":242,"percent_change":424,"volume":637,"transactions":9,"vwap":1641},"2025-10-01",31.0049992,{"date":1643,"open":1476,"high":1644,"low":1514,"close":1644,"change":1645,"percent_change":1646,"volume":1573,"transactions":9,"vwap":1644},"2025-09-30",30.965,0.068,0.22,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":503,"volume":226,"transactions":9,"vwap":1649},"2025-09-29",30.897,0.033,{"date":1652,"open":1653,"high":1463,"low":1605,"close":1463,"change":841,"percent_change":1654,"volume":632,"transactions":9,"vwap":1463},"2025-09-26",30.76,0.31,{"date":1656,"open":1653,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":335,"volume":1660,"transactions":9,"vwap":1657},"2025-09-25",30.769,30.72,-0.038,4100,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1322,"volume":226,"transactions":9,"vwap":1663},"2025-09-24",30.807,-0.024,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":327,"volume":637,"transactions":9,"vwap":1667},"2025-09-23",30.831,-0.082,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":651,"volume":714,"transactions":9,"vwap":1671},"2025-09-22",30.913,0.042,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":889,"volume":637,"transactions":9,"vwap":1675},"2025-09-19",30.871,0.064,{"date":1678,"open":1679,"high":1663,"low":1679,"close":1663,"change":1680,"percent_change":451,"volume":759,"transactions":9,"vwap":1663},"2025-09-18",30.8,0.073,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":723,"volume":226,"transactions":9,"vwap":1683},"2025-09-17",30.734,-0.009,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1279,"percent_change":1688,"volume":637,"transactions":9,"vwap":1687},"2025-09-16",30.743,-0.07,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":542,"volume":226,"transactions":9,"vwap":1691},"2025-09-15",30.763,0.056,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":658,"percent_change":659,"volume":226,"transactions":9,"vwap":1695},"2025-09-12",30.707,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":874,"percent_change":1263,"volume":637,"transactions":9,"vwap":1698},"2025-09-11",30.705,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1202,"percent_change":651,"volume":226,"transactions":9,"vwap":1701},"2025-09-10",30.576,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":393,"volume":226,"transactions":9,"vwap":1704},"2025-09-09",30.532,0.051,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":590,"volume":749,"transactions":9,"vwap":1709},"2025-09-08",30.46,30.481,30.44,0.058,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":709,"volume":226,"transactions":9,"vwap":1714},"2025-09-05",30.423,-0.048,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":590,"percent_change":1133,"volume":742,"transactions":9,"vwap":1719},"2025-09-04",30.39,30.471,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":670,"percent_change":1654,"volume":226,"transactions":9,"vwap":1722},"2025-09-03",30.281,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":287,"volume":961,"transactions":9,"vwap":1726},"2025-09-02",30.17,30.188,-0.112,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":287,"volume":637,"transactions":9,"vwap":1730},"2025-08-29",30.3,-0.113,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":769,"volume":1738,"transactions":9,"vwap":1736},"2025-08-28",30.33,30.43,30.413,0.062,9500,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1202,"percent_change":1380,"volume":226,"transactions":9,"vwap":1741},"2025-08-27",30.351,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":409,"volume":714,"transactions":9,"vwap":1745},"2025-08-26",30.26,30.307,30.25,0.069,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1190,"volume":167,"transactions":9,"vwap":1751},"2025-08-25",30.28,30.238,-0.074,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1609,"volume":714,"transactions":9,"vwap":1756},"2025-08-22",30.29,30.312,0.288,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":327,"volume":1290,"transactions":9,"vwap":1762},"2025-08-21",30.08,29.99,30.024,-0.081,{"date":1765,"open":1761,"high":1766,"low":1761,"close":1766,"change":1767,"percent_change":1322,"volume":653,"transactions":9,"vwap":1766},"2025-08-20",30.105,-0.023,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":934,"volume":774,"transactions":9,"vwap":1772},"2025-08-19",30.18,30.12,30.128,-0.109,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":242,"volume":749,"transactions":9,"vwap":1778},"2025-08-18",30.24,30.225,30.237,0.011,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":319,"volume":714,"transactions":9,"vwap":1783},"2025-08-15",30.22,30.226,-0.057,{"date":1786,"open":1744,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":659,"volume":632,"transactions":9,"vwap":1787},"2025-08-14",30.283,30.21,0.003,{"date":1791,"open":1792,"high":1750,"low":1793,"close":1750,"change":1347,"percent_change":1646,"volume":1794,"transactions":9,"vwap":1750},"2025-08-13",30.23,30.19,3500,{"date":1796,"open":1771,"high":1797,"low":1771,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-08-12",30.215,0.208,0.69,3800,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1322,"percent_change":327,"volume":1002,"transactions":9,"vwap":1804},"2025-08-11",30.09,30.007,{"date":1806,"open":1760,"high":1771,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-08-08",30.02,30.087,0.156,0.52,40900,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1664,"percent_change":1322,"volume":637,"transactions":9,"vwap":1814},"2025-08-07",29.931,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1164,"volume":167,"transactions":9,"vwap":1819},"2025-08-06",29.96,29.92,29.955,0.141,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":209,"volume":637,"transactions":9,"vwap":1823},"2025-08-05",29.814,-0.091,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":217,"percent_change":1829,"volume":637,"transactions":9,"vwap":1828},"2025-08-04",29.85,29.905,0.95,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":637,"transactions":9,"vwap":1832},"2025-08-01",29.625,-0.281,-0.94,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":235,"volume":734,"transactions":9,"vwap":1839},"2025-07-31",29.98,30.01,29.906,-0.096,{"date":1842,"open":1807,"high":1843,"low":1844,"close":1845,"change":692,"percent_change":105,"volume":1602,"transactions":9,"vwap":1845},"2025-07-30",30.07,29.95,30.0020008,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":723,"percent_change":464,"volume":637,"transactions":9,"vwap":1849},"2025-07-29",30.040001,30.0060005,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":795,"percent_change":777,"volume":637,"transactions":9,"vwap":1852},"2025-07-28",30.035999,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":889,"volume":637,"transactions":9,"vwap":1855},"2025-07-25",30.028,0.063,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1478,"percent_change":393,"volume":637,"transactions":9,"vwap":1859},"2025-07-24",29.965,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":378,"percent_change":140,"volume":755,"transactions":9,"vwap":1863},"2025-07-23",29.86,29.913,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":386,"percent_change":651,"volume":714,"transactions":9,"vwap":1868},"2025-07-22",29.76,29.82,29.8,{"date":1870,"open":1867,"high":1867,"low":1871,"close":1871,"change":1505,"percent_change":778,"volume":637,"transactions":9,"vwap":1871},"2025-07-21",29.757,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1394,"percent_change":364,"volume":637,"transactions":9,"vwap":1874},"2025-07-18",29.731,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1376,"percent_change":120,"volume":1416,"transactions":9,"vwap":1878},"2025-07-17",29.68,29.746,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1435,"percent_change":611,"volume":637,"transactions":9,"vwap":1881},"2025-07-16",29.627,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":432,"volume":1112,"transactions":9,"vwap":1885},"2025-07-15",29.622,29.58,-0.066,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":259,"percent_change":1517,"volume":637,"transactions":9,"vwap":1889},"2025-07-14",29.646,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":940,"volume":1416,"transactions":9,"vwap":1894},"2025-07-11",29.65,29.67,29.626,-0.049,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1282,"percent_change":590,"volume":1902,"transactions":9,"vwap":1901},"2025-07-10",29.69,29.71,29.64,29.675,3100,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1310,"percent_change":1450,"volume":637,"transactions":9,"vwap":1905},"2025-07-09",29.62,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":908,"percent_change":1517,"volume":1112,"transactions":9,"vwap":1910},"2025-07-08",29.531,29.54,29.52,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1093,"volume":637,"transactions":9,"vwap":1914},"2025-07-07",29.5,29.499,-0.146,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1380,"percent_change":511,"volume":226,"transactions":9,"vwap":1918},"2025-07-03",29.645,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1347,"percent_change":1646,"volume":226,"transactions":9,"vwap":1921},"2025-07-02",29.495,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":364,"volume":666,"transactions":9,"vwap":1926},"2025-07-01",29.45,29.47,29.43,-0.014,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":379,"volume":714,"transactions":9,"vwap":1930},"2025-06-30",29.444,0.096,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":115,"volume":637,"transactions":9,"vwap":1934},"2025-06-27",29.348,0.074,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":511,"volume":680,"transactions":9,"vwap":1940},"2025-06-26",29.27,29.28,29.274,0.149,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1107,"percent_change":659,"volume":1416,"transactions":9,"vwap":1945},"2025-06-25",29.22,29.125,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":889,"percent_change":31,"volume":1950,"transactions":9,"vwap":1949},"2025-06-24",29.07,29.121,1400,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1799,"volume":714,"transactions":9,"vwap":1954},"2025-06-23",28.89,28.911,0.198,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":709,"volume":637,"transactions":9,"vwap":1958},"2025-06-20",28.713,-0.045,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1359,"percent_change":105,"volume":759,"transactions":9,"vwap":1963},"2025-06-18",28.81,28.758,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":940,"percent_change":703,"volume":755,"transactions":9,"vwap":1967},"2025-06-17",28.84,28.76,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1299,"volume":714,"transactions":9,"vwap":1970},"2025-06-16",28.93,0.219,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":637,"transactions":9,"vwap":1974},"2025-06-13",28.711,-0.229,-0.79,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1080,"percent_change":409,"volume":226,"transactions":9,"vwap":1979},"2025-06-12",28.94,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":439,"volume":759,"transactions":9,"vwap":1985},"2025-06-11",28.91,28.95,28.83,28.874,-0.042,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1654,"volume":226,"transactions":9,"vwap":1989},"2025-06-10",28.916,0.088,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1779,"percent_change":242,"volume":226,"transactions":9,"vwap":1993},"2025-06-09",28.828,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":948,"volume":653,"transactions":9,"vwap":1997},"2025-06-06",28.88,28.817,0.196,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":287,"volume":637,"transactions":9,"vwap":2002},"2025-06-05",28.6,28.621,-0.107,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1431,"percent_change":387,"volume":909,"transactions":9,"vwap":2009},"2025-06-04",28.7,28.73,28.688,28.728,{"date":2011,"open":2007,"high":2007,"low":2012,"close":2012,"change":387,"percent_change":1263,"volume":774,"transactions":9,"vwap":2012},"2025-06-03",28.694,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1711,"percent_change":769,"volume":637,"transactions":9,"vwap":2015},"2025-06-02",28.574,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":785,"percent_change":1310,"volume":714,"transactions":9,"vwap":2019},"2025-05-30",28.49,28.516,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1737,"percent_change":1646,"volume":637,"transactions":9,"vwap":2022},"2025-05-29",28.488,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":773,"percent_change":816,"volume":226,"transactions":9,"vwap":2025},"2025-05-28",28.426,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":714,"transactions":9,"vwap":2029},"2025-05-27",28.455,28.513,0.361,1.28,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":837,"volume":637,"transactions":9,"vwap":2034},"2025-05-23",28.152,-0.121,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":641,"percent_change":1688,"volume":637,"transactions":9,"vwap":2038},"2025-05-22",28.273,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":759,"transactions":9,"vwap":2042},"2025-05-21",28.305,28.294,-0.271,-0.95,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":1355,"percent_change":432,"volume":637,"transactions":9,"vwap":2048},"2025-05-20",28.57,28.565,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":100,"volume":653,"transactions":9,"vwap":2053},"2025-05-19",28.65,28.602,28.629,0.018,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":424,"percent_change":303,"volume":226,"transactions":9,"vwap":2057},"2025-05-16",28.611,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1737,"percent_change":1646,"volume":226,"transactions":9,"vwap":2060},"2025-05-15",28.481,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":1398,"percent_change":259,"volume":755,"transactions":9,"vwap":2063},"2025-05-14",28.419,{"date":2065,"open":2066,"high":2018,"low":2067,"close":2067,"change":1181,"percent_change":2068,"volume":1314,"transactions":9,"vwap":2067},"2025-05-13",28.44,28.412,0.56,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":714,"transactions":9,"vwap":2072},"2025-05-12",28.15,28.255,0.565,2.04,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":199,"volume":714,"transactions":9,"vwap":2078},"2025-05-09",27.68,27.69,-0.017,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1263,"volume":226,"transactions":9,"vwap":2082},"2025-05-08",27.707,0.116,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1445,"percent_change":769,"volume":637,"transactions":9,"vwap":2086},"2025-05-07",27.591,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":1488,"volume":774,"transactions":9,"vwap":2090},"2025-05-06",27.59,27.537,-0.116,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":933,"percent_change":837,"volume":226,"transactions":9,"vwap":2094},"2025-05-05",27.653,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":59,"volume":637,"transactions":9,"vwap":2097},"2025-05-02",27.772,0.247,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":16,"volume":666,"transactions":9,"vwap":2102},"2025-05-01",27.58,27.525,0.108,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":1767,"percent_change":1322,"volume":714,"transactions":9,"vwap":2107},"2025-04-30",27.25,27.417,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":822,"volume":714,"transactions":9,"vwap":2110},"2025-04-29",27.44,0.121,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":503,"volume":226,"transactions":9,"vwap":2114},"2025-04-28",27.319,0.029,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":387,"percent_change":822,"volume":637,"transactions":9,"vwap":2118},"2025-04-25",27.29,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":226,"transactions":9,"vwap":2121},"2025-04-24",27.17,0.331,1.23,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":110,"volume":734,"transactions":9,"vwap":2128},"2025-04-23",26.99,27.07,26.839,0.301,{"date":173,"open":169,"high":2131,"low":169,"close":2131,"change":1426,"percent_change":651,"volume":637,"transactions":9,"vwap":2131},26.538]