[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANP":3,"homepage-market-summary":24,"stock-historical-JANP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JANP","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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"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},35.82,35.81,35.703,0.117,0.33,2870,35.85,31.34,12188.9047776,99.3,691,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},27.2,8563,3125429.1944,31.64,"2025-04-22",[176,179,189,199,207,216,225,234,245,254,264,274,285,293,304,312,320,330,338,347,357,367,375,384,392,401,410,419,426,433,444,452,459,467,474,482,489,493,499,506,515,523,529,537,546,555,566,575,582,589,597,605,614,621,629,638,646,656,664,672,679,685,693,698,704,710,715,719,727,735,741,748,755,760,766,772,778,785,792,799,807,813,819,827,833,839,844,849,853,857,864,870,876,881,888,895,899,905,909,915,922,927,932,939,945,954,961,966,972,980,986,992,997,1005,1013,1020,1025,1033,1040,1047,1054,1061,1067,1073,1080,1086,1094,1100,1106,1113,1119,1127,1134,1140,1148,1153,1159,1163,1170,1176,1182,1188,1192,1199,1204,1211,1217,1223,1227,1234,1240,1248,1255,1260,1265,1271,1278,1284,1290,1297,1304,1310,1317,1320,1325,1332,1337,1343,1349,1356,1360,1364,1368,1371,1376,1381,1385,1389,1396,1401,1407,1412,1416,1422,1426,1430,1433,1440,1444,1450,1454,1458,1461,1465,1469,1474,1479,1483,1491,1498,1504,1507,1513,1518,1524,1528,1532,1537,1542,1548,1555,1560,1565,1569,1573,1577,1581,1587,1591,1595,1600,1604,1609,1612,1616,1621,1625,1631,1634,1638,1642,1646,1650,1654,1658,1661,1664,1668,1670,1675,1680,1684,1691,1696,1701,1709,1715,1719,1723,1727,1731,1735,1740,1742,1746,1751,1756,1760,1765,1771,1775,1778,1781,1786,1791,1794,1797,1802,1805,1810,1815,1820,1825,1829,1835,1840,1845,1849,1855,1861,1865,1871,1874,1878,1882,1886,1889,1892,1897,1900,1905,1909,1914,1919,1925,1931,1938,1942,1945,1948,1952,1956,1960,1963,1966,1969,1972,1976,1980,1986,1990,1996,2001,2004,2010,2015,2020,2027,2031,2037,2040,2044,2047,2051,2054,2058,2063,2067,2072,2075,2078,2081,2084,2087,2091,2095,2100,2105,2108,2111,2115,2119,2123,2127,2132,2136,2141,2145,2148,2153,2158,2164,2167,2170,2175,2179,2183,2188,2192,2195,2199,2202,2205,2210,2217],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},33,35.8223,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",35.68,35.72,35.59,0.005,0.01,10285.0558,40,35.6875,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",35.71,35.79,35.698,-0.012,-0.03,4570.0558,37,35.7546,{"date":200,"open":182,"high":201,"low":202,"close":191,"change":203,"percent_change":-6,"volume":204,"transactions":205,"vwap":206},"2026-09-29",35.73,35.67,-0.0016,15830.0558,91,35.7011,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",35.76,35.7116,-0.104,-0.29,10298.0558,47,35.7329,{"date":217,"open":218,"high":219,"low":209,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",35.765,35.8156,0.0935,0.26,748.9712,22,35.7678,{"date":226,"open":227,"high":228,"low":181,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",35.6999,35.7221,0.0112,0.03,1735,60,35.6843,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",35.785,35.7999,35.7,35.7109,-0.1104,-0.31,7890,45,35.7248,{"date":246,"open":247,"high":19,"low":14,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",35.825,35.8213,0.0165,0.05,6097,49,35.8297,{"date":255,"open":256,"high":13,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",35.74,35.725,35.8048,0.2175,0.61,13928,58,35.7657,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",35.55,35.5873,35.525,0.0334,0.09,5457,31,35.5516,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",35.54,35.5699,35.51,35.5539,0.2083,0.59,15414,70,35.5222,{"date":286,"open":278,"high":278,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":272,"vwap":292},"2026-09-16",35.29,35.3456,-0.0544,-0.15,6198,35.4131,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",35.43,35.4399,35.39,35.4,-0.0901,-0.25,6386,42,35.4143,{"date":305,"open":276,"high":276,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":283,"vwap":311},"2026-09-14",35.48,35.4901,-0.0733,-0.21,24773,35.4975,{"date":313,"open":266,"high":183,"low":266,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",35.5634,0.1784,0.5,5168,29,35.5688,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",35.42,35.38,35.385,-0.0988,-0.28,4880,118,35.4008,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":309,"volume":336,"transactions":272,"vwap":337},"2026-09-09",35.47,35.514,35.4838,-0.0752,5052,35.4949,{"date":339,"open":340,"high":341,"low":266,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":272,"vwap":346},"2026-09-08",35.58,35.61,35.559,-0.0811,-0.23,5188,35.585,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",35.64,35.6401,35.6238,-0.0397,-0.11,2002,16,35.6323,{"date":358,"open":359,"high":191,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",35.6599,35.6501,35.6798,0.1497,0.42,16379,284,35.6857,{"date":368,"open":298,"high":369,"low":298,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":318,"vwap":374},"2026-09-02",35.549,35.5301,0.1032,0.29,5705,35.4772,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",35.45,35.4269,-0.1293,-0.36,2679,20,35.4409,{"date":385,"open":386,"high":386,"low":268,"close":387,"change":388,"percent_change":195,"volume":389,"transactions":390,"vwap":391},"2026-08-31",35.5899,35.5562,-0.0107,5353,23,35.5759,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":195,"volume":398,"transactions":399,"vwap":400},"2026-08-28",35.65,35.56,35.5669,-0.0102,8270,28,35.5858,{"date":402,"open":395,"high":183,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",35.535,35.5771,0.1075,0.3,6516,39,35.5717,{"date":411,"open":412,"high":413,"low":295,"close":414,"change":415,"percent_change":230,"volume":416,"transactions":417,"vwap":418},"2026-08-26",35.46,35.49,35.4696,0.0096,4152,24,35.4826,{"date":420,"open":421,"high":332,"low":322,"close":412,"change":422,"percent_change":423,"volume":424,"transactions":272,"vwap":425},"2026-08-25",35.455,0.08,0.23,1850,35.4476,{"date":427,"open":428,"high":295,"low":323,"close":323,"change":429,"percent_change":290,"volume":430,"transactions":431,"vwap":432},"2026-08-24",35.41,-0.0547,7641,30,35.4105,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",35.4439,35.4699,35.4238,35.4347,0.0947,0.27,2514,62,35.4429,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":390,"vwap":451},"2026-08-20",35.44,35.34,-0.1254,-0.35,3549,35.3957,{"date":453,"open":413,"high":278,"low":377,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":262,"vwap":458},"2026-08-19",35.4654,0.0442,0.12,22688,35.4996,{"date":460,"open":412,"high":412,"low":298,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",35.4212,-0.0588,-0.17,5496,34,35.4222,{"date":468,"open":395,"high":395,"low":306,"close":306,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",-0.0452,-0.13,2061,27,35.5345,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":106,"volume":479,"transactions":480,"vwap":481},"2026-08-14",35.57,35.5252,-0.0048,3725,17,35.5324,{"date":483,"open":484,"high":484,"low":278,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":399,"vwap":488},"2026-08-13",35.53,0.07,0.2,25736,35.511,{"date":490,"open":446,"high":413,"low":446,"close":412,"change":422,"percent_change":423,"volume":491,"transactions":472,"vwap":492},"2026-08-12",4421,35.4635,{"date":494,"open":306,"high":306,"low":323,"close":323,"change":495,"percent_change":496,"volume":497,"transactions":302,"vwap":498},"2026-08-11",-0.065,-0.18,5464,35.4256,{"date":500,"open":377,"high":377,"low":501,"close":502,"change":503,"percent_change":101,"volume":504,"transactions":272,"vwap":505},"2026-08-10",35.4306,35.445,0.02,9556,35.4452,{"date":507,"open":508,"high":508,"low":298,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",35.5,35.425,0.055,0.16,4312,36,35.4225,{"date":516,"open":517,"high":323,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":513,"vwap":522},"2026-08-06",35.35,35.37,-0.02,-0.06,6764,35.366,{"date":524,"open":298,"high":295,"low":323,"close":297,"change":525,"percent_change":526,"volume":527,"transactions":417,"vwap":528},"2026-08-05",0.21,0.6,3291,35.3982,{"date":530,"open":531,"high":297,"low":532,"close":532,"change":533,"percent_change":101,"volume":534,"transactions":535,"vwap":536},"2026-08-04",35.25,35.18,0.0207,19477,66,35.3113,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":431,"vwap":545},"2026-08-03",35.13,35.17,35.1593,0.1809,0.52,10547,35.1514,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":399,"vwap":554},"2026-07-31",34.88,34.9784,34.77,0.1627,0.47,3165,34.9029,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",34.75,34.85,34.6437,34.8157,0.2911,0.84,8898,44,34.8075,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":355,"vwap":574},"2026-07-29",34.62,34.76,34.5246,-0.3054,-0.88,1728,34.7275,{"date":576,"open":577,"high":558,"low":577,"close":578,"change":579,"percent_change":221,"volume":580,"transactions":272,"vwap":581},"2026-07-28",34.72,34.83,0.0914,5664,34.7888,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":269,"percent_change":586,"volume":587,"transactions":355,"vwap":588},"2026-07-27",34.74,34.7386,0.1,1132,34.7344,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":270,"volume":594,"transactions":595,"vwap":596},"2026-07-24",34.8,34.7052,0.0309,2284,26,34.759,{"date":598,"open":584,"high":584,"low":568,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",34.6743,-0.1857,-0.53,8932,48,34.6698,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":353,"volume":611,"transactions":612,"vwap":613},"2026-07-22",34.9001,34.95,34.86,-0.04,5875,41,34.899,{"date":615,"open":558,"high":616,"low":558,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":382,"vwap":620},"2026-07-21",34.9,0.1432,0.41,4725,34.8923,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":422,"volume":627,"transactions":59,"vwap":628},"2026-07-20",34.825,34.84,34.7568,0.0268,971,34.8319,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":601,"volume":636,"transactions":535,"vwap":637},"2026-07-17",34.7,34.82,34.67,34.73,-0.1846,21813,34.7639,{"date":639,"open":640,"high":641,"low":616,"close":642,"change":643,"percent_change":300,"volume":644,"transactions":431,"vwap":645},"2026-07-16",34.96,34.98,34.9146,-0.0864,8953,34.91,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-15",34.97,35.001,34.92,0.0662,0.19,1859,21,34.963,{"date":657,"open":658,"high":659,"low":645,"close":659,"change":660,"percent_change":116,"volume":661,"transactions":662,"vwap":663},"2026-07-14",34.9138,34.9348,0.0887,2969,18,34.9247,{"date":665,"open":666,"high":666,"low":578,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":318,"vwap":671},"2026-07-13",34.925,34.8461,-0.0839,-0.24,5942,34.8575,{"date":673,"open":674,"high":608,"low":650,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-10",34.94,34.93,0.047,0.13,5900,{"date":680,"open":609,"high":681,"low":682,"close":681,"change":683,"percent_change":17,"volume":684,"transactions":9,"vwap":681},"2026-07-09",34.883,34.78,0.116,1300,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-08",34.69,34.767,34.65,-0.028,-0.08,1400,{"date":694,"open":550,"high":695,"low":550,"close":695,"change":696,"percent_change":290,"volume":697,"transactions":9,"vwap":695},"2026-07-07",34.795,-0.053,500,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":146,"volume":692,"transactions":9,"vwap":702},"2026-07-06",34.853,34.87,34.848,0.123,{"date":705,"open":557,"high":557,"low":706,"close":707,"change":708,"percent_change":250,"volume":709,"transactions":9,"vwap":707},"2026-07-02",34.63,34.725,0.017,20300,{"date":711,"open":631,"high":712,"low":631,"close":713,"change":194,"percent_change":195,"volume":714,"transactions":9,"vwap":713},"2026-07-01",34.79,34.708,2800,{"date":716,"open":706,"high":634,"low":706,"close":577,"change":717,"percent_change":146,"volume":718,"transactions":9,"vwap":577},"2026-06-30",0.122,3600,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-29",34.57,34.6,34.598,0.948,2.82,3300,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-26",34.41,34.53,33.65,-0.755,-2.19,13300,{"date":736,"open":729,"high":729,"low":737,"close":738,"change":739,"percent_change":519,"volume":740,"transactions":9,"vwap":738},"2026-06-25",34.38,34.405,-0.006,800,{"date":742,"open":743,"high":721,"low":744,"close":745,"change":195,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-24",34.46,34.37,34.411,-0.09,1600,{"date":749,"open":729,"high":750,"low":729,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-23",34.48,34.441,-0.206,-0.59,14800,{"date":756,"open":631,"high":631,"low":722,"close":757,"change":758,"percent_change":669,"volume":759,"transactions":9,"vwap":757},"2026-06-22",34.647,-0.083,2300,{"date":761,"open":687,"high":634,"low":762,"close":634,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":634},"2026-06-18",34.66,0.232,0.67,5100,{"date":767,"open":707,"high":707,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",34.498,-0.252,-0.73,900,{"date":773,"open":584,"high":712,"low":774,"close":557,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":557},"2026-06-16",34.71,0.001,0,5800,{"date":779,"open":557,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":771,"transactions":9,"vwap":782},"2026-06-15",34.775,34.741,34.749,0.261,0.76,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":440,"volume":791,"transactions":9,"vwap":789},"2026-06-12",34.525,34.475,34.488,0.092,3700,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-11",34.12,34.396,0.263,0.77,4700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":726,"transactions":9,"vwap":804},"2026-06-10",34.23,34.235,34.13,34.133,-0.237,-0.69,{"date":808,"open":809,"high":809,"low":810,"close":744,"change":746,"percent_change":811,"volume":812,"transactions":9,"vwap":744},"2026-06-09",34.58,34.27,-0.26,400,{"date":814,"open":815,"high":815,"low":743,"close":743,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":743},"2026-06-08",34.54,0.075,0.22,5200,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",34.605,34.64,34.385,-0.363,-1.04,4000,{"date":828,"open":633,"high":829,"low":762,"close":830,"change":831,"percent_change":832,"volume":714,"transactions":9,"vwap":830},"2026-06-04",34.769,34.748,0.064,0.18,{"date":834,"open":634,"high":634,"low":633,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",34.684,-0.071,-0.2,4800,{"date":840,"open":584,"high":550,"low":584,"close":841,"change":842,"percent_change":250,"volume":843,"transactions":9,"vwap":841},"2026-06-02",34.755,0.019,12800,{"date":845,"open":550,"high":550,"low":846,"close":846,"change":847,"percent_change":250,"volume":848,"transactions":9,"vwap":846},"2026-06-01",34.736,0.016,6200,{"date":850,"open":577,"high":557,"low":774,"close":577,"change":250,"percent_change":851,"volume":852,"transactions":9,"vwap":577},"2026-05-29",0.14,7300,{"date":854,"open":568,"high":687,"low":855,"close":633,"change":856,"percent_change":116,"volume":714,"transactions":9,"vwap":633},"2026-05-28",34.595,0.085,{"date":858,"open":809,"high":859,"low":860,"close":861,"change":862,"percent_change":230,"volume":863,"transactions":9,"vwap":861},"2026-05-27",34.609,34.56,34.585,0.011,2000,{"date":865,"open":568,"high":568,"low":866,"close":867,"change":868,"percent_change":797,"volume":869,"transactions":9,"vwap":867},"2026-05-26",34.55,34.574,0.264,24800,{"date":871,"open":872,"high":730,"low":873,"close":873,"change":874,"percent_change":212,"volume":875,"transactions":9,"vwap":873},"2026-05-22",34.51,34.31,-0.1,29500,{"date":877,"open":878,"high":879,"low":878,"close":729,"change":503,"percent_change":101,"volume":880,"transactions":9,"vwap":729},"2026-05-21",34.355,34.47,4300,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-20",34.3,34.39,0.159,0.46,12700,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-19",34.221,34.231,-0.102,-0.3,600,{"date":896,"open":737,"high":737,"low":897,"close":897,"change":898,"percent_change":422,"volume":812,"transactions":9,"vwap":897},"2026-05-18",34.333,0.028,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":684,"transactions":9,"vwap":902},"2026-05-15",34.34,34.305,-0.145,-0.42,{"date":906,"open":879,"high":750,"low":907,"close":907,"change":586,"percent_change":372,"volume":908,"transactions":9,"vwap":907},"2026-05-14",34.45,2400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":831,"percent_change":652,"volume":908,"transactions":9,"vwap":914},"2026-05-13",34.29,34.388,34.265,34.35,{"date":916,"open":917,"high":883,"low":918,"close":919,"change":920,"percent_change":610,"volume":921,"transactions":9,"vwap":919},"2026-05-12",34.26,34.16,34.286,-0.014,59400,{"date":923,"open":924,"high":924,"low":911,"close":883,"change":925,"percent_change":456,"volume":926,"transactions":9,"vwap":883},"2026-05-11",34.33,0.04,11500,{"date":928,"open":883,"high":873,"low":917,"close":917,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":917},"2026-05-08",0.083,0.24,49200,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":463,"volume":938,"transactions":9,"vwap":936},"2026-05-07",34.245,34.161,34.177,-0.058,10500,{"date":940,"open":941,"high":802,"low":942,"close":802,"change":943,"percent_change":131,"volume":944,"transactions":9,"vwap":802},"2026-05-06",34.22,34.17,0.225,2900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-05",34.028999,34.060001,33.98,34.0099983,0.124,0.37,6500,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":326,"volume":960,"transactions":9,"vwap":958},"2026-05-04",33.97,33.5,33.886,-0.096,16700,{"date":962,"open":948,"high":948,"low":963,"close":963,"change":964,"percent_change":456,"volume":965,"transactions":9,"vwap":963},"2026-05-01",33.982,0.041,137400,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":771,"transactions":9,"vwap":969},"2026-04-30",33.755,33.941,0.208,0.62,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-29",33.73,33.75,33.733,-0.017,-0.05,2200,{"date":981,"open":982,"high":982,"low":983,"close":975,"change":984,"percent_change":309,"volume":985,"transactions":9,"vwap":975},"2026-04-28",33.76,33.72,-0.07,17300,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":485,"volume":991,"transactions":9,"vwap":989},"2026-04-27",33.78,33.82,0.022,3500,{"date":993,"open":982,"high":994,"low":975,"close":995,"change":996,"percent_change":363,"volume":714,"transactions":9,"vwap":995},"2026-04-24",33.81,33.798,0.142,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":309,"volume":1004,"transactions":9,"vwap":1002},"2026-04-23",33.67,33.7,33.55,33.656,-0.072,6700,{"date":1006,"open":1007,"high":1008,"low":731,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-22",33.71,33.729,33.728,0.189,0.56,7100,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-21",33.66,33.539,-0.111,-0.33,8900,{"date":1021,"open":1022,"high":1022,"low":1023,"close":731,"change":1024,"percent_change":290,"volume":714,"transactions":9,"vwap":731},"2026-04-20",33.655,33.62,-0.051,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-17",33.61,33.74,33.701,0.213,0.64,3900,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":677,"volume":1039,"transactions":9,"vwap":1037},"2026-04-16",33.44,33.49,33.488,0.043,7800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":754,"transactions":9,"vwap":1043},"2026-04-15",33.38,33.445,33.35,0.149,0.45,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1011,"volume":759,"transactions":9,"vwap":1052},"2026-04-14",33.25,33.3,33.21,33.296,0.186,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-13",32.83,33.11,0.247,0.75,9100,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":519,"volume":1066,"transactions":9,"vwap":1064},"2026-04-10",32.93,32.863,-0.007,11900,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":270,"percent_change":440,"volume":1072,"transactions":9,"vwap":1071},"2026-04-09",32.55,32.905,32.87,20200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1011,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-08",32.73,32.78,32.09,1.74,23700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":185,"percent_change":230,"volume":1085,"transactions":9,"vwap":1083},"2026-04-07",32.080002,32.22,32.02,17800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":525,"volume":1093,"transactions":9,"vwap":1091},"2026-04-06",32.2,32.275,32.16,32.21,0.067,7200,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":423,"volume":1099,"transactions":9,"vwap":1097},"2026-04-02",31.91,32.143,0.073,5700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1102,"change":511,"percent_change":316,"volume":1105,"transactions":9,"vwap":1102},"2026-04-01",32.07,32.145,32.040001,3100,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1096,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1096},"2026-03-31",31.59,31.96,0.57,1.82,9900,{"date":1114,"open":1115,"high":1116,"low":20,"close":20,"change":978,"percent_change":1117,"volume":1118,"transactions":9,"vwap":20},"2026-03-30",31.44,31.51,-0.16,4600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":449,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-27",31.55,31.6,31.38,31.39,-1.1,6900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":825,"volume":1133,"transactions":9,"vwap":1131},"2026-03-26",31.97,32.0099983,31.74,-0.332,8600,{"date":1135,"open":1090,"high":1090,"low":1136,"close":1137,"change":1138,"percent_change":121,"volume":1139,"transactions":9,"vwap":1137},"2026-03-25",32.060001,32.071999,0.129,7900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":818,"transactions":9,"vwap":1145},"2026-03-24",31.92,32.029999,31.9,31.943,-0.087,-0.27,{"date":1149,"open":1150,"high":1091,"low":1143,"close":1143,"change":423,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1143},"2026-03-23",32.12,0.72,4400,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":212,"percent_change":1158,"volume":678,"transactions":9,"vwap":1157},"2026-03-20",31.95,31.7,31.8,-0.9,{"date":1160,"open":1161,"high":1077,"low":1161,"close":1077,"change":610,"percent_change":1162,"volume":1139,"transactions":9,"vwap":1077},"2026-03-19",31.98,-0.12,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-18",32.39,32.13,-0.306,-0.94,5600,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":486,"volume":1175,"transactions":9,"vwap":1173},"2026-03-17",32.53,32.436,0.066,14900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":764,"volume":838,"transactions":9,"vwap":1180},"2026-03-16",32.41,32.42,32.37,0.214,{"date":1183,"open":1178,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":212,"volume":1187,"transactions":9,"vwap":1185},"2026-03-13",32.43,32.156,-0.094,5300,{"date":1189,"open":1179,"high":1179,"low":1190,"close":1190,"change":1191,"percent_change":825,"volume":818,"transactions":9,"vwap":1190},"2026-03-12",32.25,-0.34,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":185,"percent_change":230,"volume":1198,"transactions":9,"vwap":1197},"2026-03-11",32.57,32.6,32.48,32.59,22700,{"date":1200,"open":1201,"high":1202,"low":1194,"close":1203,"change":978,"percent_change":290,"volume":838,"transactions":9,"vwap":1203},"2026-03-10",32.64,32.76,32.58,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1031,"volume":1210,"transactions":9,"vwap":1208},"2026-03-09",32.17,32.66,32.63,0.207,12000,{"date":1212,"open":1165,"high":1069,"low":1165,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-06",32.423,-0.317,-0.97,14600,{"date":1218,"open":1076,"high":1076,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1112,"transactions":9,"vwap":1220},"2026-03-05",32.535,32.74,-0.106,-0.32,{"date":1224,"open":1076,"high":1225,"low":1220,"close":1225,"change":832,"percent_change":1226,"volume":1105,"transactions":9,"vwap":1225},"2026-03-04",32.846,0.55,{"date":1228,"open":1196,"high":1229,"low":1180,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-03",32.75,32.666,-0.184,-0.56,11200,{"date":1235,"open":1220,"high":1236,"low":1220,"close":1237,"change":1238,"percent_change":485,"volume":1239,"transactions":9,"vwap":1237},"2026-03-02",32.911,32.85,0.024,73500,{"date":1241,"open":1242,"high":1071,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-27",32.785,32.77,32.826,-0.128,-0.39,124600,{"date":1249,"open":1250,"high":1250,"low":1071,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-26",33.049999,32.954,-0.135,-0.41,3400,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1010,"percent_change":1110,"volume":908,"transactions":9,"vwap":1259},"2026-02-25",33.055,33.099998,33.089001,{"date":1261,"open":1262,"high":1063,"low":1202,"close":1262,"change":851,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-24",32.9,0.43,2700,{"date":1266,"open":1063,"high":1267,"low":1195,"close":1202,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1202},"2026-02-23",32.94,-0.238,-0.72,11400,{"date":1272,"open":1070,"high":177,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-20",32.79,32.998,0.173,0.53,19100,{"date":1279,"open":1280,"high":1281,"low":1243,"close":1282,"change":1283,"percent_change":344,"volume":1012,"transactions":9,"vwap":1282},"2026-02-19",32.86,32.89,32.825,-0.077,{"date":1285,"open":1262,"high":1286,"low":1056,"close":1287,"change":1288,"percent_change":1289,"volume":1169,"transactions":9,"vwap":1287},"2026-02-18",32.98,32.902,0.128,0.39,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":925,"percent_change":456,"volume":1296,"transactions":9,"vwap":1295},"2026-02-17",32.71,32.81,32.65,32.774,8400,{"date":1298,"open":1220,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":316,"volume":1303,"transactions":9,"vwap":1301},"2026-02-13",32.88,32.7,32.734,0.164,6600,{"date":1305,"open":1306,"high":1306,"low":1194,"close":1194,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1194},"2026-02-12",33.09,-0.469,-1.42,10300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":503,"volume":1316,"transactions":9,"vwap":1314},"2026-02-11",33.0099983,33.060001,33.039001,0.008,1500,{"date":1318,"open":1306,"high":1057,"low":1319,"close":1319,"change":495,"percent_change":837,"volume":1254,"transactions":9,"vwap":1319},"2026-02-10",33.030998,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":929,"percent_change":116,"volume":838,"transactions":9,"vwap":1324},"2026-02-09",33.040001,33.105,33.096001,{"date":1326,"open":1327,"high":1328,"low":1056,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-06",32.831,33.013,0.423,1.3,23100,{"date":1333,"open":1195,"high":1243,"low":1334,"close":1197,"change":1335,"percent_change":1336,"volume":1296,"transactions":9,"vwap":1197},"2026-02-05",32.585,-0.266,-0.81,{"date":1338,"open":1280,"high":1286,"low":1339,"close":1340,"change":1341,"percent_change":449,"volume":1342,"transactions":9,"vwap":1340},"2026-02-04",32.82,32.856,-0.114,8300,{"date":1344,"open":1250,"high":1250,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1004,"transactions":9,"vwap":1346},"2026-02-03",32.84,32.97,-0.131,-0.4,{"date":1350,"open":177,"high":1351,"low":177,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-02",33.14,33.101,0.091,0.28,20400,{"date":1357,"open":1322,"high":1322,"low":1358,"close":1312,"change":691,"percent_change":669,"volume":1359,"transactions":9,"vwap":1312},"2026-01-30",32.95,18600,{"date":1361,"open":1362,"high":1306,"low":1056,"close":1306,"change":106,"percent_change":195,"volume":1363,"transactions":9,"vwap":1306},"2026-01-29",33.064999,16100,{"date":1365,"open":1258,"high":1366,"low":1367,"close":1258,"change":776,"percent_change":776,"volume":1060,"transactions":9,"vwap":1258},"2026-01-28",33.12,33.053001,{"date":1369,"open":1358,"high":1366,"low":1358,"close":1258,"change":510,"percent_change":1370,"volume":1032,"transactions":9,"vwap":1258},"2026-01-27",0.17,{"date":1372,"open":1250,"high":1313,"low":1322,"close":1373,"change":1374,"percent_change":17,"volume":1375,"transactions":9,"vwap":1373},"2026-01-26",33.044998,0.109,11000,{"date":1377,"open":1346,"high":1286,"low":1378,"close":1379,"change":842,"percent_change":101,"volume":1380,"transactions":9,"vwap":1379},"2026-01-23",32.92,32.936,14500,{"date":1382,"open":1358,"high":1346,"low":1383,"close":1383,"change":1092,"percent_change":486,"volume":1384,"transactions":9,"vwap":1383},"2026-01-22",32.917,7000,{"date":1386,"open":1387,"high":1063,"low":1294,"close":1237,"change":930,"percent_change":153,"volume":1388,"transactions":9,"vwap":1237},"2026-01-21",32.67,7400,{"date":1390,"open":1391,"high":1273,"low":1197,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-20",32.72,32.61,-0.405,-1.23,24600,{"date":1397,"open":177,"high":1322,"low":1398,"close":1399,"change":230,"percent_change":270,"volume":1400,"transactions":9,"vwap":1399},"2026-01-16",32.985,33.014999,9400,{"date":1402,"open":1403,"high":1259,"low":1404,"close":1398,"change":1405,"percent_change":511,"volume":1406,"transactions":9,"vwap":1398},"2026-01-15",33.07,32.975,0.052,180400,{"date":1408,"open":1378,"high":1358,"low":1071,"close":1409,"change":1410,"percent_change":212,"volume":1411,"transactions":9,"vwap":1409},"2026-01-14",32.933,-0.097,108400,{"date":1413,"open":1351,"high":1351,"low":1286,"close":1414,"change":978,"percent_change":290,"volume":1415,"transactions":9,"vwap":1414},"2026-01-13",33.029999,48000,{"date":1417,"open":1418,"high":1306,"low":1418,"close":1419,"change":1420,"percent_change":422,"volume":1421,"transactions":9,"vwap":1419},"2026-01-12",32.955,33.080002,0.025,8800,{"date":1423,"open":1358,"high":1313,"low":1358,"close":1257,"change":1424,"percent_change":552,"volume":1425,"transactions":9,"vwap":1257},"2026-01-09",0.155,19000,{"date":1427,"open":1428,"high":1378,"low":1345,"close":1262,"change":185,"percent_change":230,"volume":1429,"transactions":9,"vwap":1262},"2026-01-08",32.845,27400,{"date":1431,"open":1286,"high":1414,"low":1281,"close":1281,"change":610,"percent_change":1162,"volume":1432,"transactions":9,"vwap":1281},"2026-01-07",52000,{"date":1434,"open":1435,"high":1267,"low":1436,"close":1063,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1063},"2026-01-06",32.91,32.855,0.11,0.34,42600,{"date":1441,"open":1299,"high":1299,"low":1442,"close":1339,"change":1437,"percent_change":1438,"volume":1443,"transactions":9,"vwap":1339},"2026-01-05",32.8,38000,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1292,"change":1448,"percent_change":250,"volume":1449,"transactions":9,"vwap":1292},"2026-01-02",32.96,32.628,0.015,182700,{"date":1451,"open":988,"high":988,"low":1387,"close":1452,"change":185,"percent_change":230,"volume":1453,"transactions":9,"vwap":1452},"2025-12-31",32.695,9300,{"date":1455,"open":1456,"high":1292,"low":1457,"close":1456,"change":776,"percent_change":776,"volume":1012,"transactions":9,"vwap":1456},"2025-12-30",32.685,32.68,{"date":1459,"open":1457,"high":1300,"low":1460,"close":1456,"change":185,"percent_change":230,"volume":1254,"transactions":9,"vwap":1456},"2025-12-29",32.676,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":519,"volume":776,"transactions":9,"vwap":1463},"2025-12-26",32.675,-0.005,{"date":1466,"open":1387,"high":1457,"low":1207,"close":1457,"change":1467,"percent_change":1437,"volume":1468,"transactions":9,"vwap":1457},"2025-12-24",0.035,2500,{"date":1470,"open":1471,"high":1387,"low":1472,"close":1473,"change":185,"percent_change":230,"volume":714,"transactions":9,"vwap":1473},"2025-12-23",32.637,32.62,32.645,{"date":1475,"open":1392,"high":1207,"low":1392,"close":1476,"change":250,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-22",32.635,0.15,16800,{"date":1480,"open":1481,"high":1392,"low":1481,"close":1334,"change":1482,"percent_change":136,"volume":1296,"transactions":9,"vwap":1334},"2025-12-19",32.54,0.104,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":316,"volume":1490,"transactions":9,"vwap":1488},"2025-12-18",32.45,32.51,32.44,32.481,0.161,15600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1133,"transactions":9,"vwap":1495},"2025-12-17",32.495,32.499,32.32,-0.166,-0.51,{"date":1499,"open":1500,"high":1501,"low":1178,"close":1501,"change":1502,"percent_change":984,"volume":1503,"transactions":9,"vwap":1501},"2025-12-16",32.455,32.486,-0.024,4100,{"date":1505,"open":1486,"high":1486,"low":1506,"close":1486,"change":1467,"percent_change":1437,"volume":852,"transactions":9,"vwap":1486},"2025-12-15",32.49,{"date":1508,"open":1509,"high":1509,"low":1184,"close":1510,"change":1511,"percent_change":470,"volume":1512,"transactions":9,"vwap":1510},"2025-12-12",32.56,32.475,-0.042,11300,{"date":1514,"open":1515,"high":1481,"low":1510,"close":1516,"change":1517,"percent_change":503,"volume":1169,"transactions":9,"vwap":1516},"2025-12-11",32.5,32.517,0.007,{"date":1519,"open":1520,"high":1509,"low":1521,"close":1486,"change":586,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1486},"2025-12-10",32.419,32.409,0.31,41500,{"date":1525,"open":1526,"high":1485,"low":1526,"close":1178,"change":1448,"percent_change":250,"volume":1527,"transactions":9,"vwap":1178},"2025-12-09",32.38,6800,{"date":1529,"open":1515,"high":1515,"low":1530,"close":1530,"change":1531,"percent_change":520,"volume":1152,"transactions":9,"vwap":1530},"2025-12-08",32.395,-0.018,{"date":1533,"open":1520,"high":1534,"low":1165,"close":1535,"change":1420,"percent_change":422,"volume":1536,"transactions":9,"vwap":1535},"2025-12-05",32.445,32.413,12100,{"date":1538,"open":1539,"high":1165,"low":1539,"close":1540,"change":1038,"percent_change":677,"volume":1541,"transactions":9,"vwap":1540},"2025-12-04",32.35,32.388,327400,{"date":1543,"open":1544,"high":1526,"low":1544,"close":1545,"change":1546,"percent_change":1437,"volume":1547,"transactions":9,"vwap":1545},"2025-12-03",32.33,32.345,0.036,1900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":270,"volume":1554,"transactions":9,"vwap":1551},"2025-12-02",32.3,32.309,32.29,0.029,1200,{"date":1556,"open":1552,"high":1552,"low":1557,"close":1557,"change":1558,"percent_change":106,"volume":1559,"transactions":9,"vwap":1557},"2025-12-01",32.28,-0.002,1700,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":456,"volume":1564,"transactions":9,"vwap":1562},"2025-11-28",32.282,0.038,100,{"date":1566,"open":1190,"high":1190,"low":1567,"close":1567,"change":1568,"percent_change":406,"volume":740,"transactions":9,"vwap":1567},"2025-11-26",32.244,0.095,{"date":1570,"open":1090,"high":1090,"low":1571,"close":1571,"change":1572,"percent_change":1046,"volume":726,"transactions":9,"vwap":1571},"2025-11-25",32.149,0.143,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":60,"volume":1564,"transactions":9,"vwap":1575},"2025-11-24",32.0060005,0.285,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1489,"percent_change":1580,"volume":1564,"transactions":9,"vwap":1579},"2025-11-21",31.721,0.51,{"date":1582,"open":1122,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":747,"transactions":9,"vwap":1584},"2025-11-20",31.69,31.56,-0.226,-0.71,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":510,"percent_change":1370,"volume":697,"transactions":9,"vwap":1590},"2025-11-19",31.82,31.786,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":449,"volume":1564,"transactions":9,"vwap":1593},"2025-11-18",31.731,-0.112,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":874,"percent_change":241,"volume":1599,"transactions":9,"vwap":1598},"2025-11-17",31.87,31.843,200,{"date":1601,"open":1602,"high":1602,"low":1145,"close":1145,"change":1603,"percent_change":586,"volume":168,"transactions":9,"vwap":1145},"2025-11-14",31.965,0.031,{"date":1605,"open":1155,"high":1155,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":168,"transactions":9,"vwap":1606},"2025-11-13",31.912,-0.205,-0.64,{"date":1610,"open":1150,"high":1150,"low":1611,"close":1611,"change":1517,"percent_change":503,"volume":1599,"transactions":9,"vwap":1611},"2025-11-12",32.117,{"date":1613,"open":1614,"high":1166,"low":1614,"close":1615,"change":1420,"percent_change":422,"volume":1559,"transactions":9,"vwap":1615},"2025-11-11",32.099998,32.11,{"date":1617,"open":1618,"high":1614,"low":1618,"close":1619,"change":1620,"percent_change":971,"volume":684,"transactions":9,"vwap":1619},"2025-11-10",31.99,32.084999,0.199,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1553,"percent_change":270,"volume":1599,"transactions":9,"vwap":1624},"2025-11-07",31.78,31.886,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":908,"transactions":9,"vwap":1628},"2025-11-06",31.964,31.857,-0.138,-0.43,{"date":1632,"open":1143,"high":1143,"low":1633,"close":1633,"change":485,"percent_change":817,"volume":1559,"transactions":9,"vwap":1633},"2025-11-05",31.995,{"date":1635,"open":1155,"high":1155,"low":1636,"close":1636,"change":1637,"percent_change":1191,"volume":1388,"transactions":9,"vwap":1636},"2025-11-04",31.925,-0.108,{"date":1639,"open":1136,"high":1136,"low":1640,"close":1640,"change":1641,"percent_change":1437,"volume":1032,"transactions":9,"vwap":1640},"2025-11-03",32.033001,0.034,{"date":1643,"open":1129,"high":1143,"low":1129,"close":1644,"change":1645,"percent_change":586,"volume":908,"transactions":9,"vwap":1644},"2025-10-31",31.999,0.033,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":344,"volume":776,"transactions":9,"vwap":1648},"2025-10-30",31.966,-0.075,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":977,"percent_change":978,"volume":1559,"transactions":9,"vwap":1653},"2025-10-29",32.075001,32.041,{"date":1655,"open":1104,"high":1614,"low":1104,"close":1656,"change":1657,"percent_change":984,"volume":908,"transactions":9,"vwap":1656},"2025-10-28",32.057999,-0.022,{"date":1659,"open":1102,"high":1082,"low":1102,"close":1082,"change":703,"percent_change":141,"volume":1660,"transactions":9,"vwap":1082},"2025-10-27",1100,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":270,"percent_change":1354,"volume":1564,"transactions":9,"vwap":1663},"2025-10-24",31.957,{"date":1665,"open":1144,"high":1144,"low":1666,"close":1666,"change":1667,"percent_change":440,"volume":747,"transactions":9,"vwap":1666},"2025-10-23",31.867,0.087,{"date":1669,"open":1623,"high":1623,"low":1623,"close":1623,"change":1649,"percent_change":669,"volume":1564,"transactions":9,"vwap":1623},"2025-10-22",{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":101,"volume":1316,"transactions":9,"vwap":1673},"2025-10-21",31.89,31.855,0.018,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":832,"percent_change":1110,"volume":818,"transactions":9,"vwap":1679},"2025-10-20",31.77,31.86,31.837,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":363,"volume":1564,"transactions":9,"vwap":1682},"2025-10-17",31.657,0.132,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":714,"transactions":9,"vwap":1688},"2025-10-16",31.668,31.5,31.525,-0.118,-0.37,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":456,"volume":812,"transactions":9,"vwap":1694},"2025-10-15",31.555,31.643,0.037,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":610,"percent_change":470,"volume":1700,"transactions":9,"vwap":1699},"2025-10-14",31.645,31.606,300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-13",31.66,31.67,31.646,0.271,0.86,16900,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":168,"transactions":9,"vwap":1712},"2025-10-10",31.546,31.375,-0.373,-1.17,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":691,"volume":776,"transactions":9,"vwap":1717},"2025-10-09",31.748,-0.027,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":817,"volume":776,"transactions":9,"vwap":1721},"2025-10-08",31.775,0.069,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":463,"volume":1564,"transactions":9,"vwap":1725},"2025-10-07",31.706,-0.054,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":677,"volume":1564,"transactions":9,"vwap":1729},"2025-10-06",31.76,0.042,{"date":1732,"open":1131,"high":1131,"low":1733,"close":1733,"change":1734,"percent_change":925,"volume":894,"transactions":9,"vwap":1733},"2025-10-03",31.718,0.013,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":-6,"volume":697,"transactions":9,"vwap":1738},"2025-10-02",31.72,31.705,-0.001,{"date":1741,"open":1725,"high":1725,"low":1725,"close":1725,"change":898,"percent_change":270,"volume":1564,"transactions":9,"vwap":1725},"2025-10-01",{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1370,"volume":1564,"transactions":9,"vwap":1744},"2025-09-30",31.678,0.053,{"date":1747,"open":173,"high":173,"low":1108,"close":1748,"change":1749,"percent_change":485,"volume":1750,"transactions":9,"vwap":1748},"2025-09-29",31.625,0.021,6100,{"date":1752,"open":1753,"high":1754,"low":1687,"close":1754,"change":1755,"percent_change":406,"volume":838,"transactions":9,"vwap":1754},"2025-09-26",31.53,31.604,0.094,{"date":1757,"open":1758,"high":1116,"low":1758,"close":1116,"change":1759,"percent_change":984,"volume":812,"transactions":9,"vwap":1116},"2025-09-25",31.48,-0.023,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":746,"volume":1599,"transactions":9,"vwap":1763},"2025-09-24",31.52,31.533,-0.029,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":837,"volume":697,"transactions":9,"vwap":1769},"2025-09-23",31.65,31.54,31.562,-0.064,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1546,"percent_change":1437,"volume":894,"transactions":9,"vwap":1774},"2025-09-22",31.57,31.626,{"date":1776,"open":1584,"high":1108,"low":1121,"close":1108,"change":1777,"percent_change":511,"volume":1700,"transactions":9,"vwap":1108},"2025-09-19",0.051,{"date":1779,"open":1762,"high":1780,"low":1762,"close":1780,"change":101,"percent_change":652,"volume":1599,"transactions":9,"vwap":1780},"2025-09-18",31.539,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":503,"volume":894,"transactions":9,"vwap":1784},"2025-09-17",31.37,31.479,0.006,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":978,"volume":1564,"transactions":9,"vwap":1789},"2025-09-16",31.47,31.473,-0.016,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1641,"percent_change":1437,"volume":776,"transactions":9,"vwap":1793},"2025-09-15",31.489,{"date":1795,"open":1115,"high":1796,"low":1115,"close":1796,"change":184,"percent_change":503,"volume":1700,"transactions":9,"vwap":1796},"2025-09-12",31.455,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1437,"percent_change":146,"volume":1105,"transactions":9,"vwap":1800},"2025-09-11",31.43,31.45,31.42,{"date":1803,"open":1804,"high":1804,"low":20,"close":20,"change":925,"percent_change":677,"volume":1564,"transactions":9,"vwap":20},"2025-09-10",31.36,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":676,"percent_change":1477,"volume":1316,"transactions":9,"vwap":1808},"2025-09-09",31.25,31.3,31.21,{"date":1811,"open":1807,"high":1812,"low":1813,"close":1814,"change":510,"percent_change":832,"volume":1559,"transactions":9,"vwap":1814},"2025-09-08",31.26,31.24,31.253,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1162,"volume":747,"transactions":9,"vwap":1818},"2025-09-05",31.2,31.198,-0.037,{"date":1821,"open":1809,"high":1822,"low":1809,"close":1822,"change":1823,"percent_change":1824,"volume":1559,"transactions":9,"vwap":1822},"2025-09-04",31.235,0.138,0.44,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1353,"percent_change":372,"volume":1564,"transactions":9,"vwap":1828},"2025-09-03",31.09,31.097,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":1191,"volume":740,"transactions":9,"vwap":1832},"2025-09-02",30.96,31.0060005,30.95,-0.107,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1191,"volume":1564,"transactions":9,"vwap":1838},"2025-08-29",31.1,31.113,-0.105,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":101,"percent_change":652,"volume":692,"transactions":9,"vwap":1844},"2025-08-28",31.16,31.23,31.218,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1730,"percent_change":677,"volume":1564,"transactions":9,"vwap":1848},"2025-08-27",31.13,31.158,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":832,"volume":765,"transactions":9,"vwap":1852},"2025-08-26",31.049999,31.116,31.030001,0.056,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":520,"percent_change":1860,"volume":759,"transactions":9,"vwap":1859},"2025-08-25",31.106,31.11,31.059999,-0.19,{"date":1862,"open":1837,"high":1863,"low":1837,"close":1863,"change":1864,"percent_change":1707,"volume":1700,"transactions":9,"vwap":1863},"2025-08-22",31.12,0.266,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1564,"transactions":9,"vwap":1868},"2025-08-21",30.86,30.854,-0.044,-0.14,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":690,"percent_change":746,"volume":1564,"transactions":9,"vwap":1873},"2025-08-20",30.898,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":892,"percent_change":1018,"volume":168,"transactions":9,"vwap":1877},"2025-08-19",30.94,30.926,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1674,"percent_change":101,"volume":1700,"transactions":9,"vwap":1881},"2025-08-18",30.98,31.028,{"date":1883,"open":1884,"high":1885,"low":272,"close":1884,"change":1726,"percent_change":463,"volume":1554,"transactions":9,"vwap":1884},"2025-08-15",31.01,31.02,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1448,"percent_change":250,"volume":776,"transactions":9,"vwap":1888},"2025-08-14",31.063999,{"date":1890,"open":1884,"high":1891,"low":1884,"close":1891,"change":101,"percent_change":652,"volume":1564,"transactions":9,"vwap":1891},"2025-08-13",31.049,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":776,"transactions":9,"vwap":1894},"2025-08-12",30.989,0.201,0.65,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1511,"percent_change":1870,"volume":1564,"transactions":9,"vwap":1899},"2025-08-11",30.788,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":316,"volume":747,"transactions":9,"vwap":1903},"2025-08-08",30.79,30.83,0.154,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":691,"volume":1564,"transactions":9,"vwap":1907},"2025-08-07",30.676,-0.025,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1824,"volume":1599,"transactions":9,"vwap":1912},"2025-08-06",30.6,30.701,0.134,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1147,"volume":1564,"transactions":9,"vwap":1917},"2025-08-05",30.61,30.567,-0.082,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":771,"transactions":9,"vwap":1922},"2025-08-04",30.58,30.649,0.275,0.91,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":697,"transactions":9,"vwap":1928},"2025-08-01",30.41,30.374,-0.284,-0.93,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":449,"volume":1937,"transactions":9,"vwap":1935},"2025-07-31",30.85,30.89,30.658,-0.109,4200,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1759,"percent_change":984,"volume":1564,"transactions":9,"vwap":1941},"2025-07-30",30.84,30.767,{"date":1943,"open":1944,"high":1940,"low":1902,"close":1902,"change":106,"percent_change":195,"volume":1547,"transactions":9,"vwap":1902},"2025-07-29",30.82,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1785,"percent_change":503,"volume":1564,"transactions":9,"vwap":1947},"2025-07-28",30.8,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":486,"volume":1564,"transactions":9,"vwap":1950},"2025-07-25",30.794,0.061,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":676,"percent_change":1477,"volume":894,"transactions":9,"vwap":1955},"2025-07-24",30.77,30.733,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1289,"volume":776,"transactions":9,"vwap":1958},"2025-07-23",30.686,0.118,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":990,"percent_change":485,"volume":1564,"transactions":9,"vwap":1962},"2025-07-22",30.568,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1546,"percent_change":456,"volume":776,"transactions":9,"vwap":1965},"2025-07-21",30.546,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":776,"percent_change":776,"volume":1564,"transactions":9,"vwap":1968},"2025-07-18",30.51,{"date":1970,"open":1968,"high":1968,"low":1968,"close":1968,"change":1971,"percent_change":1438,"volume":776,"transactions":9,"vwap":1968},"2025-07-17",0.103,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1695,"percent_change":456,"volume":1564,"transactions":9,"vwap":1975},"2025-07-16",30.37,30.407,{"date":1977,"open":1978,"high":1978,"low":1974,"close":1974,"change":1979,"percent_change":470,"volume":812,"transactions":9,"vwap":1974},"2025-07-15",30.42,-0.041,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":230,"volume":1985,"transactions":9,"vwap":1983},"2025-07-14",30.39,30.411,0.009,700,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1870,"volume":776,"transactions":9,"vwap":1988},"2025-07-11",30.402,-0.043,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":525,"volume":684,"transactions":9,"vwap":1994},"2025-07-10",30.423,30.46,30.445,0.065,{"date":1997,"open":1982,"high":1982,"low":1998,"close":1999,"change":2000,"percent_change":17,"volume":863,"transactions":9,"vwap":1999},"2025-07-09",30.33,30.38,0.099,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":847,"percent_change":250,"volume":1564,"transactions":9,"vwap":2003},"2025-07-08",30.281,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1564,"transactions":9,"vwap":2007},"2025-07-07",30.3,30.265,-0.134,-0.44,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":886,"volume":2014,"transactions":9,"vwap":2012},"2025-07-03",30.399,0.139,1103,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":423,"volume":1660,"transactions":9,"vwap":2018},"2025-07-02",30.21,30.26,0.068,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":610,"volume":2026,"transactions":9,"vwap":2024},"2025-07-01",30.15,30.23,30.192,-0.013,3200,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":270,"percent_change":406,"volume":1564,"transactions":9,"vwap":2030},"2025-06-30",30.14,30.205,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":440,"volume":697,"transactions":9,"vwap":2035},"2025-06-27",30.133,30.02,30.115,0.081,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":1904,"percent_change":543,"volume":1564,"transactions":9,"vwap":2039},"2025-06-26",30.034,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":776,"percent_change":776,"volume":1564,"transactions":9,"vwap":2043},"2025-06-25",29.98,29.88,{"date":2045,"open":2043,"high":2043,"low":2043,"close":2043,"change":2046,"percent_change":784,"volume":1564,"transactions":9,"vwap":2043},"2025-06-24",0.226,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":131,"volume":776,"transactions":9,"vwap":2049},"2025-06-23",29.654,0.193,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":1989,"percent_change":290,"volume":1564,"transactions":9,"vwap":2053},"2025-06-20",29.461,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":1984,"percent_change":230,"volume":1985,"transactions":9,"vwap":2057},"2025-06-18",29.56,29.504,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":776,"transactions":9,"vwap":2060},"2025-06-17",29.495,-0.144,-0.49,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":764,"volume":1564,"transactions":9,"vwap":2065},"2025-06-16",29.639,0.196,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":776,"transactions":9,"vwap":2069},"2025-06-13",29.443,-0.227,-0.77,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1951,"percent_change":525,"volume":776,"transactions":9,"vwap":2074},"2025-06-12",29.67,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":610,"percent_change":470,"volume":1564,"transactions":9,"vwap":2077},"2025-06-11",29.609,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":1667,"percent_change":372,"volume":1564,"transactions":9,"vwap":2080},"2025-06-10",29.649,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":185,"percent_change":230,"volume":776,"transactions":9,"vwap":2083},"2025-06-09",29.562,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1010,"percent_change":1031,"volume":776,"transactions":9,"vwap":2086},"2025-06-06",29.552,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":353,"percent_change":1690,"volume":168,"transactions":9,"vwap":2090},"2025-06-05",29.35,29.363,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":185,"volume":776,"transactions":9,"vwap":2093},"2025-06-04",29.473,0.002,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":1263,"volume":1985,"transactions":9,"vwap":2098},"2025-06-03",29.49,29.471,0.126,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":486,"volume":1564,"transactions":9,"vwap":2103},"2025-06-02",29.24,29.345,0.058,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1553,"percent_change":586,"volume":1564,"transactions":9,"vwap":2107},"2025-05-30",29.287,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":1174,"percent_change":423,"volume":1564,"transactions":9,"vwap":2110},"2025-05-29",29.258,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":893,"volume":1564,"transactions":9,"vwap":2113},"2025-05-28",29.192,-0.089,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":1330,"volume":776,"transactions":9,"vwap":2117},"2025-05-27",29.281,0.375,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2009,"volume":776,"transactions":9,"vwap":2121},"2025-05-23",28.906,-0.127,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":519,"percent_change":984,"volume":697,"transactions":9,"vwap":2126},"2025-05-22",29.049999,29.033001,{"date":2128,"open":2089,"high":2089,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":697,"transactions":9,"vwap":2129},"2025-05-21",29.052999,-0.278,-0.95,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":309,"volume":776,"transactions":9,"vwap":2134},"2025-05-20",29.331,-0.062,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1674,"percent_change":101,"volume":1554,"transactions":9,"vwap":2140},"2025-05-19",29.41,29.37,29.393,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":886,"volume":776,"transactions":9,"vwap":2143},"2025-05-16",29.375,0.135,{"date":2146,"open":2147,"high":2102,"low":2147,"close":2102,"change":831,"percent_change":817,"volume":991,"transactions":9,"vwap":2102},"2025-05-15",29.235,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1785,"percent_change":503,"volume":894,"transactions":9,"vwap":2152},"2025-05-14",29.18,29.158,29.176,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":1489,"percent_change":1011,"volume":759,"transactions":9,"vwap":2157},"2025-05-13",29.21,29.23,29.17,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":1599,"transactions":9,"vwap":2161},"2025-05-12",28.91,29.0090008,0.581,2.04,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2025,"percent_change":978,"volume":776,"transactions":9,"vwap":2166},"2025-05-09",28.428,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":1959,"percent_change":363,"volume":776,"transactions":9,"vwap":2169},"2025-05-08",28.441,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":525,"volume":1468,"transactions":9,"vwap":2173},"2025-05-07",28.3,28.323,0.059,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":904,"volume":776,"transactions":9,"vwap":2177},"2025-05-06",28.264,-0.119,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":1222,"volume":776,"transactions":9,"vwap":2181},"2025-05-05",28.383,-0.092,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":763,"percent_change":2187,"volume":740,"transactions":9,"vwap":2186},"2025-05-02",28.47,28.475,0.82,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":146,"volume":776,"transactions":9,"vwap":2190},"2025-05-01",28.243,0.098,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":1695,"percent_change":677,"volume":776,"transactions":9,"vwap":2194},"2025-04-30",28.145,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":146,"volume":776,"transactions":9,"vwap":2197},"2025-04-29",28.108,0.097,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":230,"percent_change":1437,"volume":776,"transactions":9,"vwap":2201},"2025-04-28",28.011,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":677,"percent_change":552,"volume":776,"transactions":9,"vwap":2204},"2025-04-25",27.981,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":776,"transactions":9,"vwap":2207},"2025-04-24",27.851,0.338,1.23,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-04-23",27.71,27.513,0.302,1.11,2100,{"date":174,"open":170,"high":2218,"low":170,"close":2218,"change":862,"percent_change":925,"volume":168,"transactions":9,"vwap":2218},27.211]