[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULP":3,"homepage-market-summary":22,"stock-historical-JULP":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULP","2026-10-05",{"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 - July","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":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},33.66,33.4982,0.1618,0.48,377,28.58,5242.625498007968,100,603,{"status":23,"indices":24,"watchlist":66,"sectors":89,"benchmarks":144},"success",[25,32,39,46,53,59],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":30,"is_up":11,"sparkline":58,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[67,74,82],{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":80,"sparkline":81,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[90,95,100,105,110,115,120,125,130,135,139],{"name":91,"etf":92,"change":93,"price":94,"is_up":11},"Technology","XLK",0.56,200.93,{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Financials","XLF",0.73,53.88,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",0.99,63.44,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Materials","XLB",1.31,49.5,{"name":131,"etf":132,"change":133,"price":134,"is_up":80},"Real Estate","XLRE",-0.34,40.67,{"name":136,"etf":137,"change":108,"price":138,"is_up":11},"Utilities","XLU",39.97,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Comm Services","XLC",1.17,111.61,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":161,"name":162,"price":163,"change":30,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":174},365,1,1000,{"period_high":13,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},25.745,4504,1643999,30.74,"2025-04-23",[175,178,186,196,204,211,221,228,237,247,257,267,275,283,292,301,309,317,326,333,341,350,358,366,373,382,390,397,405,415,422,430,437,444,451,459,466,474,481,486,492,499,505,513,522,531,540,550,560,569,578,586,595,605,611,620,628,637,648,657,665,671,678,685,692,698,704,707,711,716,723,730,735,743,746,751,756,761,766,771,776,782,787,792,798,800,804,810,814,818,821,824,829,833,840,846,851,858,862,865,869,874,877,883,888,894,900,905,910,915,920,924,928,934,938,942,948,955,961,969,974,981,988,994,1001,1006,1011,1017,1022,1027,1034,1040,1045,1052,1058,1064,1069,1074,1080,1086,1093,1099,1104,1110,1116,1122,1128,1135,1139,1145,1151,1155,1161,1164,1168,1171,1178,1183,1187,1193,1197,1203,1209,1213,1217,1221,1226,1232,1239,1246,1251,1256,1261,1264,1270,1274,1278,1281,1285,1291,1295,1299,1303,1308,1312,1318,1324,1330,1333,1337,1340,1346,1350,1353,1355,1359,1363,1368,1374,1380,1386,1392,1395,1400,1402,1406,1410,1415,1420,1424,1427,1431,1433,1437,1439,1445,1450,1455,1462,1468,1473,1477,1482,1488,1492,1496,1501,1504,1510,1515,1518,1522,1526,1530,1535,1539,1543,1548,1553,1559,1564,1570,1576,1581,1585,1591,1595,1601,1604,1608,1613,1619,1623,1628,1631,1635,1640,1644,1650,1655,1659,1662,1665,1669,1672,1676,1681,1685,1689,1694,1699,1704,1712,1716,1720,1725,1729,1733,1739,1745,1752,1758,1765,1769,1773,1777,1782,1786,1789,1794,1797,1800,1805,1808,1813,1820,1825,1829,1834,1840,1844,1847,1852,1857,1864,1869,1872,1876,1882,1886,1889,1893,1897,1901,1907,1912,1916,1922,1928,1934,1939,1945,1950,1956,1959,1965,1970,1976,1981,1985,1988,1992,1997,2000,2005,2014,2019,2023,2028,2033,2037,2041,2046,2051,2054,2059,2063,2067,2072,2076,2079,2084,2089,2092,2096,2099,2104,2109,2115,2118,2121,2124,2127,2131,2135],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},9,33.6578,{"date":179,"open":180,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",33.51,0.145,0.43,1920,13,33.5102,{"date":187,"open":188,"high":189,"low":188,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",33.25,33.39,33.3532,-0.0019,-0.01,9060,27,33.3455,{"date":197,"open":180,"high":180,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.3551,-0.0055,-0.02,2499,12,33.4343,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":202,"vwap":206},"2026-09-29",33.36,33.3606,-0.0174,-0.05,7135,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",33.4,33.42,33.378,-0.1584,-0.47,25310,49,33.3997,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":202,"vwap":227},"2026-09-25",33.5364,0.1134,0.34,53,33.4963,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":-6,"volume":234,"transactions":235,"vwap":236},"2026-09-24",33.38,33.423,33.37,-0.0012,2211,21,33.3785,{"date":238,"open":239,"high":240,"low":214,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",33.4299,33.44,33.4242,-0.1511,-0.45,3532,17,33.426,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",33.6,33.54,33.5753,0.0214,0.06,4508,24,33.5756,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",33.45,33.59,33.5539,0.2973,0.89,6574,23,33.4647,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":184,"vwap":274},"2026-09-18",33.2,33.2566,0.0182,0.05,989,33.2216,{"date":276,"open":277,"high":188,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":255,"vwap":282},"2026-09-17",33.175,33.2384,0.2497,0.76,975,33.2284,{"date":284,"open":277,"high":277,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",32.91,32.9887,-0.0513,-0.16,4513,14,32.9438,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":216,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",33.09,33.1,33.04,-0.48,4195,15,33.0715,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":79,"volume":307,"transactions":299,"vwap":308},"2026-09-14",33.205,33.22,33.1984,-0.0805,12582,33.219,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":311},"2026-09-11",33.28,33.2789,0.1939,0.59,3917,6,{"date":318,"open":319,"high":295,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",33.06,33.085,-0.135,-0.41,3382,22,33.062,{"date":327,"open":328,"high":328,"low":304,"close":304,"change":329,"percent_change":330,"volume":331,"transactions":176,"vwap":332},"2026-09-09",33.255,-0.0835,-0.25,1890,33.2342,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":184,"vwap":340},"2026-09-08",33.35,33.3035,-0.1201,-0.36,5622,33.345,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",33.41,33.4236,-0.0618,-0.18,2033,8,33.4105,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",33.4854,0.2052,0.62,7,5,33.3843,{"date":359,"open":311,"high":360,"low":311,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",33.2802,0.1212,0.37,1534,11,33.2744,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":217,"volume":371,"transactions":355,"vwap":372},"2026-09-01",33.17,33.159,-0.1576,4261,33.1701,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":184,"vwap":381},"2026-08-31",33.3,33.3166,33.27,-0.0445,-0.13,1021,33.2763,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":316,"vwap":389},"2026-08-28",33.34,33.3611,-0.0356,-0.11,6027,33.3401,{"date":391,"open":189,"high":392,"low":189,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":316,"vwap":396},"2026-08-27",33.3967,0.127,0.38,553,33.3894,{"date":398,"open":375,"high":375,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",33.2697,0.0099,0.03,3260,10,33.2995,{"date":406,"open":407,"high":377,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",33.23,33.2101,33.2598,0.0998,0.3,2978,25,33.2528,{"date":416,"open":269,"high":304,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":299,"vwap":421},"2026-08-24",33.16,-0.0921,-0.28,7167,33.195,{"date":423,"open":259,"high":259,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",33.2521,0.0904,0.27,2876,57,33.336,{"date":431,"open":311,"high":311,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":355,"vwap":436},"2026-08-20",33.1617,-0.1469,-0.44,2706,33.2031,{"date":438,"open":335,"high":206,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":176,"vwap":443},"2026-08-19",33.3086,0.0391,0.12,16992,33.3599,{"date":445,"open":377,"high":375,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":413,"vwap":450},"2026-08-18",33.2695,-0.1067,-0.32,6979,33.2799,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":348,"vwap":458},"2026-08-17",33.46,33.3762,-0.0777,-0.23,135,33.452,{"date":460,"open":461,"high":461,"low":240,"close":462,"change":463,"percent_change":209,"volume":464,"transactions":364,"vwap":465},"2026-08-14",33.52,33.4539,-0.0168,3800,33.4453,{"date":467,"open":468,"high":180,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":403,"vwap":473},"2026-08-13",33.48,33.4707,0.1043,0.31,644,33.4861,{"date":475,"open":232,"high":189,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":403,"vwap":480},"2026-08-12",33.3664,0.0864,0.26,2559,33.374,{"date":482,"open":232,"high":232,"low":311,"close":311,"change":483,"percent_change":346,"volume":484,"transactions":176,"vwap":485},"2026-08-11",-0.059,2294,33.3022,{"date":487,"open":213,"high":213,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":176,"vwap":385},"2026-08-10",33.339,-0.0197,-0.06,3305,{"date":493,"open":232,"high":232,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":355,"vwap":498},"2026-08-07",33.3587,0.1093,0.33,1385,33.3624,{"date":500,"open":377,"high":377,"low":501,"close":501,"change":287,"percent_change":502,"volume":503,"transactions":316,"vwap":504},"2026-08-06",33.2494,-0.15,4051,33.2701,{"date":506,"open":507,"high":230,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":176,"vwap":512},"2026-08-05",33.375,33.3007,0.1807,0.55,693,33.3763,{"date":514,"open":515,"high":516,"low":515,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",33.12,33.33,0.1352,0.41,10729,71,33.2386,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":316,"vwap":530},"2026-08-03",32.95,33,32.9848,0.231,0.71,1882,32.9529,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":93,"volume":537,"transactions":538,"vwap":539},"2026-07-31",32.74,32.7538,32.5,0.1833,11709,26,32.6417,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",32.52,32.6,32.5705,0.3252,1.01,7119,19,32.583,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",32.4675,32.51,32.2453,-0.3124,-0.96,9582,42,32.4349,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":255,"vwap":568},"2026-07-28",32.45,32.61,32.5577,0.0477,0.15,3469,32.5674,{"date":570,"open":571,"high":571,"low":572,"close":553,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",32.57,32.42,0.0462,0.14,9302,51,32.5102,{"date":579,"open":535,"high":580,"low":581,"close":581,"change":582,"percent_change":200,"volume":583,"transactions":584,"vwap":585},"2026-07-24",32.535,32.4638,-0.0062,16893,72,32.4891,{"date":587,"open":535,"high":535,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",32.39,32.47,-0.19,-0.58,20807,62,32.441,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",32.73,32.77,32.66,-0.07,-0.21,21494,118,32.7438,{"date":606,"open":607,"high":533,"low":607,"close":597,"change":253,"percent_change":44,"volume":608,"transactions":609,"vwap":610},"2026-07-21",32.69,26546,129,32.7339,{"date":612,"open":607,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",32.7,32.67,0.16,0.49,11554,48,32.682,{"date":621,"open":622,"high":623,"low":553,"close":553,"change":624,"percent_change":625,"volume":626,"transactions":20,"vwap":627},"2026-07-17",32.65,32.68,-0.2528,-0.77,36219,32.612,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":265,"vwap":636},"2026-07-16",32.845,32.715,32.7628,-0.0982,-0.3,12161,32.7494,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-15",32.8,32.87,32.76,32.861,0.0812,0.25,6010,45,32.8326,{"date":649,"open":639,"high":650,"low":533,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-14",32.86,32.7798,0.0778,0.24,12281,50,32.8034,{"date":658,"open":659,"high":660,"low":607,"close":661,"change":662,"percent_change":338,"volume":663,"transactions":655,"vwap":664},"2026-07-13",32.83,32.839,32.702,-0.118,33644,32.7806,{"date":666,"open":667,"high":640,"low":667,"close":668,"change":669,"percent_change":159,"volume":670,"transactions":9,"vwap":668},"2026-07-10",32.79,32.82,0.065,6500,{"date":672,"open":607,"high":673,"low":607,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-09",32.93,32.755,0.144,0.44,11900,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":601,"volume":684,"transactions":9,"vwap":682},"2026-07-08",32.48,32.63,32.611,-0.069,4800,{"date":686,"open":613,"high":687,"low":688,"close":623,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":623},"2026-07-07",32.72,32.62,-0.065,-0.2,13400,{"date":693,"open":641,"high":694,"low":695,"close":695,"change":696,"percent_change":616,"volume":697,"transactions":9,"vwap":695},"2026-07-06",32.78,32.745,0.159,13900,{"date":699,"open":641,"high":641,"low":700,"close":701,"change":702,"percent_change":600,"volume":703,"transactions":9,"vwap":701},"2026-07-02",32.49,32.586,-0.024,30600,{"date":705,"open":599,"high":613,"low":571,"close":563,"change":200,"percent_change":490,"volume":706,"transactions":9,"vwap":563},"2026-07-01",66900,{"date":708,"open":688,"high":622,"low":563,"close":681,"change":709,"percent_change":253,"volume":710,"transactions":9,"vwap":681},"2026-06-30",0.02,34400,{"date":712,"open":543,"high":681,"low":543,"close":563,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":563},"2026-06-29",0.68,2.13,30000,{"date":717,"open":718,"high":563,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",32.58,31.93,-0.645,-1.98,4500,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-25",32.59,32.575,0.025,0.08,1400,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":20,"transactions":9,"vwap":732},"2026-06-24",32.55,0.001,0,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",32.56,32.545,32.549,-0.026,-0.08,13100,{"date":744,"open":725,"high":725,"low":726,"close":726,"change":709,"percent_change":253,"volume":745,"transactions":9,"vwap":726},"2026-06-22",700,{"date":747,"open":748,"high":737,"low":748,"close":749,"change":253,"percent_change":44,"volume":750,"transactions":9,"vwap":749},"2026-06-18",32.54,32.555,6200,{"date":752,"open":553,"high":553,"low":753,"close":753,"change":754,"percent_change":387,"volume":755,"transactions":9,"vwap":753},"2026-06-17",32.495,-0.035,200,{"date":757,"open":542,"high":758,"low":553,"close":758,"change":192,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-16",32.53,-0.03,3700,{"date":762,"open":748,"high":748,"low":748,"close":748,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":748},"2026-06-15",0.056,0.17,800,{"date":767,"open":562,"high":700,"low":562,"close":768,"change":769,"percent_change":44,"volume":770,"transactions":9,"vwap":768},"2026-06-12",32.484,0.059,400,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":393,"percent_change":775,"volume":770,"transactions":9,"vwap":774},"2026-06-11",32.32,32.425,0.39,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":456,"volume":781,"transactions":9,"vwap":779},"2026-06-10",32.31,32.298,-0.076,300,{"date":783,"open":680,"high":680,"low":784,"close":785,"change":786,"percent_change":387,"volume":770,"transactions":9,"vwap":785},"2026-06-09",32.28,32.374,-0.036,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":781,"transactions":9,"vwap":789},"2026-06-08",32.41,0.032,0.1,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":20,"transactions":9,"vwap":795},"2026-06-05",32.36,32.378,-0.102,-0.31,{"date":799,"open":589,"high":680,"low":589,"close":680,"change":709,"percent_change":253,"volume":755,"transactions":9,"vwap":680},"2026-06-04",{"date":801,"open":589,"high":589,"low":802,"close":802,"change":803,"percent_change":200,"volume":755,"transactions":9,"vwap":802},"2026-06-03",32.46,-0.005,{"date":805,"open":806,"high":589,"low":806,"close":807,"change":808,"percent_change":272,"volume":809,"transactions":9,"vwap":807},"2026-06-02",32.43,32.465,0.015,13700,{"date":811,"open":812,"high":589,"low":806,"close":562,"change":803,"percent_change":200,"volume":813,"transactions":9,"vwap":562},"2026-06-01",32.44,6000,{"date":815,"open":802,"high":589,"low":806,"close":816,"change":808,"percent_change":272,"volume":817,"transactions":9,"vwap":816},"2026-05-29",32.455,6400,{"date":819,"open":572,"high":812,"low":572,"close":812,"change":727,"percent_change":728,"volume":820,"transactions":9,"vwap":812},"2026-05-28",5100,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":727,"percent_change":728,"volume":20,"transactions":9,"vwap":823},"2026-05-27",32.415,{"date":825,"open":588,"high":588,"low":826,"close":588,"change":63,"percent_change":827,"volume":828,"transactions":9,"vwap":588},"2026-05-26",32.38,0.65,5600,{"date":830,"open":826,"high":826,"low":831,"close":831,"change":387,"percent_change":133,"volume":832,"transactions":9,"vwap":831},"2026-05-22",32.18,25100,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":401,"volume":839,"transactions":9,"vwap":837},"2026-05-21",32.27,32.34,32.29,0.01,6300,{"date":841,"open":842,"high":837,"low":843,"close":784,"change":844,"percent_change":63,"volume":845,"transactions":9,"vwap":784},"2026-05-20",32.25,32.24,0.068,3000,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":490,"volume":745,"transactions":9,"vwap":849},"2026-05-19",32.19,32.212,-0.019,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":-6,"volume":857,"transactions":9,"vwap":855},"2026-05-18",32.21,32.235,32.231,-0.001,2300,{"date":859,"open":843,"high":843,"low":860,"close":860,"change":861,"percent_change":502,"volume":770,"transactions":9,"vwap":860},"2026-05-15",32.232,-0.048,{"date":863,"open":784,"high":784,"low":784,"close":784,"change":864,"percent_change":574,"volume":734,"transactions":9,"vwap":784},"2026-05-14",0.045,{"date":866,"open":831,"high":854,"low":831,"close":854,"change":867,"percent_change":441,"volume":868,"transactions":9,"vwap":854},"2026-05-13",0.04,1100,{"date":870,"open":848,"high":853,"low":848,"close":871,"change":872,"percent_change":709,"volume":873,"transactions":9,"vwap":871},"2026-05-12",32.195,0.005,27800,{"date":875,"open":853,"high":853,"low":848,"close":848,"change":615,"percent_change":876,"volume":868,"transactions":9,"vwap":848},"2026-05-11",0.5,{"date":878,"open":879,"high":848,"low":880,"close":880,"change":881,"percent_change":634,"volume":882,"transactions":9,"vwap":880},"2026-05-08",32.15,32.029999,-0.095,4700,{"date":884,"open":879,"high":879,"low":885,"close":886,"change":754,"percent_change":387,"volume":887,"transactions":9,"vwap":886},"2026-05-07",32.099998,32.125,11800,{"date":889,"open":879,"high":890,"low":886,"close":891,"change":892,"percent_change":362,"volume":893,"transactions":9,"vwap":891},"2026-05-06",32.17,32.16,0.118,15600,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":615,"volume":760,"transactions":9,"vwap":898},"2026-05-05",32.060001,32.080002,32.042,0.052,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":209,"volume":745,"transactions":9,"vwap":903},"2026-05-04",32.025002,31.99,-0.017,{"date":906,"open":880,"high":880,"low":907,"close":907,"change":908,"percent_change":791,"volume":909,"transactions":9,"vwap":907},"2026-05-01",32.007,0.031,4200,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":734,"transactions":9,"vwap":912},"2026-04-30",31.976,0.146,0.46,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":759,"percent_change":919,"volume":770,"transactions":9,"vwap":918},"2026-04-29",31.86,31.83,-0.09,{"date":921,"open":918,"high":917,"low":922,"close":917,"change":192,"percent_change":759,"volume":923,"transactions":9,"vwap":917},"2026-04-28",31.82,16300,{"date":925,"open":918,"high":926,"low":918,"close":926,"change":927,"percent_change":441,"volume":464,"transactions":9,"vwap":926},"2026-04-27",31.87,0.039,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":868,"transactions":9,"vwap":931},"2026-04-24",31.8,31.831,0.061,0.19,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":209,"percent_change":288,"volume":765,"transactions":9,"vwap":937},"2026-04-23",31.78,31.77,{"date":939,"open":930,"high":922,"low":940,"close":922,"change":941,"percent_change":876,"volume":817,"transactions":9,"vwap":922},"2026-04-22",31.75,0.157,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":330,"volume":947,"transactions":9,"vwap":945},"2026-04-21",31.79,31.663,-0.078,1700,{"date":949,"open":950,"high":940,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-20",31.71,31.741,-0.038,-0.12,4300,{"date":956,"open":944,"high":944,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-17",31.779,0.128,0.4,500,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-16",31.65,31.7,31.651,0.041,0.13,14100,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":471,"volume":887,"transactions":9,"vwap":972},"2026-04-15",31.63,31.61,0.099,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":913,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-14",31.52,31.47,31.511,0.47,2000,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-13",31.21,31.365,0.179,0.57,1800,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":200,"percent_change":490,"volume":993,"transactions":9,"vwap":992},"2026-04-10",31.22,31.17,31.186,3500,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":518,"volume":1000,"transactions":9,"vwap":998},"2026-04-09",31.059999,31.23,31.206,0.126,3200,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":616,"percent_change":1005,"volume":781,"transactions":9,"vwap":1004},"2026-04-08",30.99,31.08,1.6,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":803,"percent_change":200,"volume":1010,"transactions":9,"vwap":1009},"2026-04-07",30.43,30.59,18800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":728,"percent_change":478,"volume":1016,"transactions":9,"vwap":1015},"2026-04-06",30.56,30.6,30.595,3300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":123,"volume":987,"transactions":9,"vwap":1020},"2026-04-02",30.49,30.515,0.028,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":20,"transactions":9,"vwap":1024},"2026-04-01",30.487,0.163,0.54,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-31",30.07,30.324,0.528,1.77,1600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":79,"volume":1039,"transactions":9,"vwap":1037},"2026-03-30",29.88,29.796,-0.072,2900,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":755,"transactions":9,"vwap":1042},"2026-03-27",29.868,-0.321,-1.06,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-26",30.32,30.189,-0.317,-1.04,4900,{"date":1053,"open":1054,"high":1013,"low":1055,"close":1055,"change":1056,"percent_change":225,"volume":1057,"transactions":9,"vwap":1055},"2026-03-25",30.51,30.506,0.103,2100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":780,"percent_change":330,"volume":1051,"transactions":9,"vwap":1063},"2026-03-24",30.38,30.47,30.37,30.403,{"date":1065,"open":1013,"high":1013,"low":1066,"close":1067,"change":527,"percent_change":280,"volume":1068,"transactions":9,"vwap":1067},"2026-03-23",30.45,30.479,22200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":419,"percent_change":1073,"volume":20,"transactions":9,"vwap":1072},"2026-03-20",30.36,30.248,-0.92,{"date":1075,"open":1061,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":765,"transactions":9,"vwap":1076},"2026-03-19",30.528,30.44,-0.042,-0.14,{"date":1081,"open":172,"high":172,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-18",30.57,-0.234,-0.76,2400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-17",30.82,30.804,0.07,0.23,1200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":528,"volume":1016,"transactions":9,"vwap":1097},"2026-03-16",30.75,30.71,30.734,0.216,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":133,"volume":167,"transactions":9,"vwap":1102},"2026-03-13",30.55,30.518,-0.103,{"date":1105,"open":1106,"high":1096,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":828,"transactions":9,"vwap":1107},"2026-03-12",30.7,30.621,-0.254,-0.82,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":872,"percent_change":709,"volume":1115,"transactions":9,"vwap":1114},"2026-03-11",30.9,30.81,30.875,2800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1078,"percent_change":1079,"volume":1121,"transactions":9,"vwap":1120},"2026-03-10",30.95,30.84,30.87,2600,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1057,"transactions":9,"vwap":1125},"2026-03-09",30.5,30.912,0.164,0.53,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-06",30.78,30.748,-0.245,-0.79,3100,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1103,"percent_change":1138,"volume":20,"transactions":9,"vwap":1137},"2026-03-05",30.993,-0.33,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":675,"percent_change":979,"volume":1144,"transactions":9,"vwap":1143},"2026-03-04",31.02,31.1,31.096001,8000,{"date":1146,"open":1147,"high":1003,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":464,"transactions":9,"vwap":1148},"2026-03-03",30.85,30.952,-0.151,-0.49,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":574,"volume":20,"transactions":9,"vwap":1153},"2026-03-02",31.103,0.044,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":456,"volume":1057,"transactions":9,"vwap":1158},"2026-02-27",31.030001,31.059,31.01,-0.071,{"date":1162,"open":996,"high":1163,"low":996,"close":1163,"change":490,"percent_change":590,"volume":20,"transactions":9,"vwap":1163},"2026-02-26",31.13,{"date":1165,"open":983,"high":983,"low":1166,"close":1166,"change":1167,"percent_change":394,"volume":1033,"transactions":9,"vwap":1166},"2026-02-25",31.19,0.117,{"date":1169,"open":996,"high":1170,"low":996,"close":1170,"change":181,"percent_change":979,"volume":1092,"transactions":9,"vwap":1170},"2026-02-24",31.073,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":809,"transactions":9,"vwap":1175},"2026-02-23",30.97,30.923,30.928,-0.177,-0.57,{"date":1179,"open":1180,"high":1180,"low":1004,"close":1181,"change":1182,"percent_change":362,"volume":755,"transactions":9,"vwap":1181},"2026-02-20",31.12,31.105,0.115,{"date":1184,"open":1185,"high":1003,"low":1185,"close":1003,"change":1186,"percent_change":590,"volume":987,"transactions":9,"vwap":1003},"2026-02-19",30.951,-0.058,{"date":1188,"open":1173,"high":1189,"low":1173,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-18",31.048,0.098,0.32,600,{"date":1194,"open":1173,"high":1195,"low":1118,"close":1118,"change":1196,"percent_change":441,"volume":993,"transactions":9,"vwap":1118},"2026-02-17",30.98,0.036,{"date":1198,"open":1199,"high":1157,"low":1200,"close":1201,"change":1126,"percent_change":1127,"volume":1202,"transactions":9,"vwap":1201},"2026-02-13",30.91,30.89,30.914,10500,{"date":1204,"open":1205,"high":1205,"low":1095,"close":1095,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1095},"2026-02-12",31.09,-0.386,-1.24,11500,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":867,"volume":20,"transactions":9,"vwap":1211},"2026-02-11",31.136,0.014,{"date":1214,"open":991,"high":991,"low":1215,"close":1215,"change":1216,"percent_change":1079,"volume":1115,"transactions":9,"vwap":1215},"2026-02-10",31.122,-0.044,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1090,"percent_change":1091,"volume":729,"transactions":9,"vwap":1220},"2026-02-09",31.11,31.166,{"date":1222,"open":1223,"high":1143,"low":1223,"close":1143,"change":1224,"percent_change":1225,"volume":167,"transactions":9,"vwap":1143},"2026-02-06",31,0.316,1.03,{"date":1227,"open":1088,"high":1147,"low":1228,"close":1130,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1130},"2026-02-05",30.76,-0.198,-0.64,8900,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":683,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-04",31.049999,30.92,30.978,-0.22,2700,{"date":1240,"open":1241,"high":1242,"low":1157,"close":1243,"change":1244,"percent_change":133,"volume":1245,"transactions":9,"vwap":1243},"2026-02-03",31.07,31.072001,31.047001,-0.107,3400,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":123,"percent_change":1250,"volume":1010,"transactions":9,"vwap":1249},"2026-02-02",31.16,31.154,0.29,{"date":1252,"open":1241,"high":1241,"low":1159,"close":1253,"change":1254,"percent_change":1079,"volume":1255,"transactions":9,"vwap":1253},"2026-01-30",31.063999,-0.043,7800,{"date":1257,"open":1223,"high":1258,"low":1223,"close":1258,"change":1259,"percent_change":919,"volume":1260,"transactions":9,"vwap":1258},"2026-01-29",31.107,-0.028,7200,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":838,"percent_change":401,"volume":20,"transactions":9,"vwap":1263},"2026-01-28",31.135,{"date":1265,"open":1266,"high":1266,"low":1219,"close":1267,"change":1268,"percent_change":1269,"volume":729,"transactions":9,"vwap":1267},"2026-01-27",31.15,31.125,0.034,0.11,{"date":1271,"open":1004,"high":1219,"low":1004,"close":1272,"change":1273,"percent_change":159,"volume":1255,"transactions":9,"vwap":1272},"2026-01-26",31.091,0.062,{"date":1275,"open":996,"high":996,"low":1276,"close":1276,"change":1212,"percent_change":272,"volume":1277,"transactions":9,"vwap":1276},"2026-01-23",31.028999,5800,{"date":1279,"open":1141,"high":1141,"low":1280,"close":1280,"change":728,"percent_change":478,"volume":980,"transactions":9,"vwap":1280},"2026-01-22",31.014999,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":354,"volume":20,"transactions":9,"vwap":1283},"2026-01-21",30.935,0.191,{"date":1286,"open":1147,"high":1147,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-20",30.744,-0.303,-0.98,2500,{"date":1292,"open":1293,"high":996,"low":1157,"close":1243,"change":1294,"percent_change":867,"volume":729,"transactions":9,"vwap":1243},"2026-01-16",31.040001,0.013,{"date":1296,"open":1297,"high":1297,"low":1159,"close":1298,"change":864,"percent_change":566,"volume":909,"transactions":9,"vwap":1298},"2026-01-15",31.077999,31.034,{"date":1300,"open":1173,"high":1301,"low":1201,"close":1301,"change":1302,"percent_change":346,"volume":781,"transactions":9,"vwap":1301},"2026-01-14",30.989,-0.056,{"date":1304,"open":1157,"high":1305,"low":1157,"close":1305,"change":1306,"percent_change":1307,"volume":755,"transactions":9,"vwap":1305},"2026-01-13",31.045,-0.032,-0.1,{"date":1309,"open":1280,"high":1310,"low":1280,"close":1310,"change":1311,"percent_change":1090,"volume":167,"transactions":9,"vwap":1310},"2026-01-12",31.077,0.022,{"date":1313,"open":1157,"high":1241,"low":1157,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-09",31.055,0.087,0.28,2200,{"date":1319,"open":1320,"high":1173,"low":1118,"close":1321,"change":1322,"percent_change":1090,"volume":1323,"transactions":9,"vwap":1321},"2026-01-08",30.96,30.968,0.021,4100,{"date":1325,"open":1003,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":387,"volume":1329,"transactions":9,"vwap":1327},"2026-01-07",30.994,30.947,-0.033,10100,{"date":1331,"open":1320,"high":1195,"low":1320,"close":1195,"change":1332,"percent_change":63,"volume":960,"transactions":9,"vwap":1195},"2026-01-06",0.064,{"date":1334,"open":1118,"high":1118,"low":1335,"close":1335,"change":1336,"percent_change":566,"volume":1092,"transactions":9,"vwap":1335},"2026-01-05",30.916,0.046,{"date":1338,"open":1120,"high":1120,"low":1120,"close":1120,"change":1339,"percent_change":44,"volume":1039,"transactions":9,"vwap":1120},"2026-01-02",0.054,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1245,"transactions":9,"vwap":1343},"2025-12-31",30.83,30.816,-0.082,-0.27,{"date":1347,"open":1120,"high":1112,"low":1120,"close":1348,"change":1349,"percent_change":200,"volume":1121,"transactions":9,"vwap":1348},"2025-12-30",30.898,-0.007,{"date":1351,"open":1112,"high":1199,"low":1112,"close":1352,"change":759,"percent_change":1307,"volume":987,"transactions":9,"vwap":1352},"2025-12-29",30.905,{"date":1354,"open":1283,"high":1283,"low":1283,"close":1283,"change":872,"percent_change":709,"volume":734,"transactions":9,"vwap":1283},"2025-12-26",{"date":1356,"open":1199,"high":1357,"low":1199,"close":1357,"change":864,"percent_change":566,"volume":1358,"transactions":9,"vwap":1357},"2025-12-24",30.93,1900,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":159,"volume":20,"transactions":9,"vwap":1361},"2025-12-23",30.885,0.063,{"date":1364,"open":1365,"high":1119,"low":1365,"close":1366,"change":1182,"percent_change":362,"volume":1367,"transactions":9,"vwap":1366},"2025-12-22",30.79,30.822,16700,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":518,"volume":1000,"transactions":9,"vwap":1372},"2025-12-19",30.68,30.73,30.707,0.124,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":393,"percent_change":1379,"volume":1000,"transactions":9,"vwap":1378},"2025-12-18",30.62,30.64,30.583,0.42,{"date":1381,"open":1124,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":770,"transactions":9,"vwap":1383},"2025-12-17",30.52,30.456,-0.166,-0.54,{"date":1387,"open":1388,"high":1389,"low":1382,"close":1389,"change":1390,"percent_change":1391,"volume":887,"transactions":9,"vwap":1389},"2025-12-16",30.58,30.622,-0.013,-0.04,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":734,"percent_change":734,"volume":755,"transactions":9,"vwap":1394},"2025-12-15",30.635,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1394,"change":1399,"percent_change":133,"volume":1134,"transactions":9,"vwap":1394},"2025-12-12",30.672,30.61,-0.105,{"date":1401,"open":172,"high":172,"low":172,"close":172,"change":838,"percent_change":401,"volume":20,"transactions":9,"vwap":172},"2025-12-11",{"date":1403,"open":1404,"high":1371,"low":1404,"close":1371,"change":1405,"percent_change":775,"volume":1092,"transactions":9,"vwap":1371},"2025-12-10",30.72,0.119,{"date":1407,"open":1377,"high":1377,"low":1408,"close":1408,"change":1409,"percent_change":838,"volume":960,"transactions":9,"vwap":1408},"2025-12-09",30.611,0.004,{"date":1411,"open":1095,"high":1095,"low":1412,"close":1412,"change":1413,"percent_change":379,"volume":1414,"transactions":9,"vwap":1412},"2025-12-08",30.607,-0.041,900,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1269,"volume":1033,"transactions":9,"vwap":1418},"2025-12-05",30.69,30.648,0.033,{"date":1421,"open":1013,"high":1422,"low":1013,"close":1423,"change":709,"percent_change":1090,"volume":960,"transactions":9,"vwap":1423},"2025-12-04",30.616,30.615,{"date":1425,"open":1013,"high":1426,"low":1013,"close":1015,"change":867,"percent_change":967,"volume":1033,"transactions":9,"vwap":1015},"2025-12-03",30.603,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":615,"volume":20,"transactions":9,"vwap":1429},"2025-12-02",30.555,0.049,{"date":1432,"open":1382,"high":1382,"low":1055,"close":1055,"change":1391,"percent_change":379,"volume":1414,"transactions":9,"vwap":1055},"2025-12-01",{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":769,"percent_change":933,"volume":1436,"transactions":9,"vwap":1435},"2025-11-28",30.546,994,{"date":1438,"open":1124,"high":1124,"low":1024,"close":1024,"change":973,"percent_change":496,"volume":167,"transactions":9,"vwap":1024},"2025-11-26",{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":914,"volume":760,"transactions":9,"vwap":1443},"2025-11-25",30.25,30.39,30.388,0.139,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":263,"volume":755,"transactions":9,"vwap":1448},"2025-11-24",30.26,30.249,0.267,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":676,"volume":770,"transactions":9,"vwap":1453},"2025-11-21",29.82,29.982,0.132,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1245,"transactions":9,"vwap":1459},"2025-11-20",30.12,30.14,29.85,-0.213,-0.71,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":864,"percent_change":566,"volume":1467,"transactions":9,"vwap":1466},"2025-11-19",30.096001,30.049999,30.063,1300,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":734,"transactions":9,"vwap":1470},"2025-11-18",30.018,-0.114,-0.38,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1472,"volume":20,"transactions":9,"vwap":1475},"2025-11-17",30.132,-0.115,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":709,"percent_change":1090,"volume":167,"transactions":9,"vwap":1481},"2025-11-14",30.13,30.27,30.247,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":954,"transactions":9,"vwap":1485},"2025-11-13",30.31,30.227,-0.228,-0.75,{"date":1489,"open":1066,"high":1490,"low":1008,"close":1491,"change":872,"percent_change":709,"volume":1092,"transactions":9,"vwap":1491},"2025-11-12",30.46,30.455,{"date":1493,"open":1442,"high":1490,"low":1494,"close":1066,"change":808,"percent_change":272,"volume":1495,"transactions":9,"vwap":1066},"2025-11-11",30.382,6700,{"date":1497,"open":1490,"high":1490,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1192,"transactions":9,"vwap":1498},"2025-11-10",30.435,0.175,0.58,{"date":1502,"open":1465,"high":1447,"low":1503,"close":1447,"change":932,"percent_change":159,"volume":820,"transactions":9,"vwap":1447},"2025-11-07",30.02,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":297,"volume":1245,"transactions":9,"vwap":1508},"2025-11-06",30.19,30.29,30.199,-0.147,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1196,"percent_change":441,"volume":1033,"transactions":9,"vwap":1514},"2025-11-05",30.34,30.395,30.346,{"date":1516,"open":1507,"high":1484,"low":1517,"close":1484,"change":881,"percent_change":797,"volume":1329,"transactions":9,"vwap":1484},"2025-11-04",30.28,{"date":1519,"open":1008,"high":1077,"low":1520,"close":1520,"change":1521,"percent_change":401,"volume":954,"transactions":9,"vwap":1520},"2025-11-03",30.405,0.009,{"date":1523,"open":1524,"high":1077,"low":1512,"close":1525,"change":401,"percent_change":791,"volume":1051,"transactions":9,"vwap":1525},"2025-10-31",30.375,30.396,{"date":1527,"open":1008,"high":1066,"low":1528,"close":1528,"change":1529,"percent_change":419,"volume":729,"transactions":9,"vwap":1528},"2025-10-30",30.366,-0.084,{"date":1531,"open":1532,"high":1532,"low":18,"close":1066,"change":1533,"percent_change":502,"volume":1534,"transactions":9,"vwap":1066},"2025-10-29",30.505,-0.045,15000,{"date":1536,"open":1532,"high":1054,"low":1537,"close":1537,"change":1538,"percent_change":838,"volume":1358,"transactions":9,"vwap":1537},"2025-10-28",30.495,0.002,{"date":1540,"open":1061,"high":1124,"low":1061,"close":1541,"change":1542,"percent_change":225,"volume":1414,"transactions":9,"vwap":1541},"2025-10-27",30.493,0.102,{"date":1544,"open":1442,"high":1545,"low":1060,"close":1546,"change":1269,"percent_change":1547,"volume":954,"transactions":9,"vwap":1546},"2025-10-24",30.423,30.391,0.36,{"date":1549,"open":1550,"high":1047,"low":1550,"close":1551,"change":1552,"percent_change":644,"volume":1085,"transactions":9,"vwap":1551},"2025-10-23",30.266,30.281,0.076,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":79,"volume":755,"transactions":9,"vwap":1557},"2025-10-22",30.22,30.18,30.205,-0.073,{"date":1560,"open":1480,"high":1561,"low":1480,"close":1562,"change":1563,"percent_change":272,"volume":1358,"transactions":9,"vwap":1562},"2025-10-21",30.3,30.278,0.016,{"date":1565,"open":1566,"high":1507,"low":1566,"close":1567,"change":1568,"percent_change":93,"volume":1569,"transactions":9,"vwap":1567},"2025-10-20",30.24,30.262,0.169,3600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":959,"volume":781,"transactions":9,"vwap":1573},"2025-10-17",30,30.093,29.98,0.121,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":448,"volume":1092,"transactions":9,"vwap":1579},"2025-10-16",30.15,29.972,-0.097,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":44,"volume":20,"transactions":9,"vwap":1583},"2025-10-15",30.069,0.055,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":960,"transactions":9,"vwap":1588},"2025-10-14",30.091999,30.014,-0.052,-0.17,{"date":1592,"open":1574,"high":1593,"low":1574,"close":1593,"change":1594,"percent_change":154,"volume":770,"transactions":9,"vwap":1593},"2025-10-13",30.066,0.263,{"date":1596,"open":1479,"high":1479,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-10-10",29.803,-0.407,-1.35,12000,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":754,"percent_change":953,"volume":734,"transactions":9,"vwap":1603},"2025-10-09",30.21,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1191,"volume":734,"transactions":9,"vwap":1606},"2025-10-08",30.245,0.095,{"date":1609,"open":1610,"high":1506,"low":1578,"close":1578,"change":1611,"percent_change":634,"volume":1612,"transactions":9,"vwap":1578},"2025-10-07",30.172,-0.092,7500,{"date":1614,"open":1615,"high":1447,"low":1555,"close":1616,"change":1617,"percent_change":653,"volume":1618,"transactions":9,"vwap":1616},"2025-10-06",30.23,30.242,0.072,11000,{"date":1620,"open":1603,"high":1603,"low":1621,"close":1621,"change":1622,"percent_change":1391,"volume":947,"transactions":9,"vwap":1621},"2025-10-03",30.17,-0.011,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":759,"volume":20,"transactions":9,"vwap":1626},"2025-10-02",30.16,30.181,-0.009,{"date":1629,"open":1506,"high":1506,"low":1506,"close":1506,"change":1630,"percent_change":615,"volume":734,"transactions":9,"vwap":1506},"2025-10-01",0.048,{"date":1632,"open":1029,"high":1633,"low":1029,"close":1633,"change":1634,"percent_change":1091,"volume":755,"transactions":9,"vwap":1633},"2025-09-30",30.142,0.069,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":728,"volume":755,"transactions":9,"vwap":1638},"2025-09-29",30.1,30.073,0.024,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1547,"volume":20,"transactions":9,"vwap":1642},"2025-09-26",30.049,0.109,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":690,"volume":828,"transactions":9,"vwap":1648},"2025-09-25",29.96,29.97,29.94,-0.061,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":741,"volume":960,"transactions":9,"vwap":1653},"2025-09-24",30.030001,30.00099945,-0.023,{"date":1656,"open":1503,"high":1657,"low":1503,"close":1657,"change":1658,"percent_change":634,"volume":755,"transactions":9,"vwap":1657},"2025-09-23",30.024,-0.091,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1268,"percent_change":1269,"volume":20,"transactions":9,"vwap":1661},"2025-09-22",30.115,{"date":1663,"open":1465,"high":1664,"low":1465,"close":1664,"change":864,"percent_change":566,"volume":755,"transactions":9,"vwap":1664},"2025-09-19",30.080999,{"date":1666,"open":1652,"high":1667,"low":1652,"close":1668,"change":932,"percent_change":159,"volume":1245,"transactions":9,"vwap":1668},"2025-09-18",30.040001,30.035999,{"date":1670,"open":1648,"high":1574,"low":1648,"close":1671,"change":192,"percent_change":759,"volume":954,"transactions":9,"vwap":1671},"2025-09-17",29.975,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":209,"volume":20,"transactions":9,"vwap":1674},"2025-09-16",29.985,-0.016,{"date":1677,"open":1678,"high":1679,"low":1647,"close":1653,"change":1584,"percent_change":44,"volume":1680,"transactions":9,"vwap":1653},"2025-09-15",29.99,30.014999,8400,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":759,"volume":20,"transactions":9,"vwap":1683},"2025-09-12",29.946,-0.008,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":518,"volume":734,"transactions":9,"vwap":1687},"2025-09-11",29.954,0.123,{"date":1690,"open":1691,"high":1692,"low":1452,"close":1693,"change":1196,"percent_change":441,"volume":1039,"transactions":9,"vwap":1693},"2025-09-10",29.83,29.84,29.831,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":864,"percent_change":566,"volume":1323,"transactions":9,"vwap":1697},"2025-09-09",29.75,29.795,29.73,{"date":1700,"open":1696,"high":1701,"low":1698,"close":1696,"change":1702,"percent_change":44,"volume":1703,"transactions":9,"vwap":1696},"2025-09-08",29.775,0.053,7900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":209,"volume":1711,"transactions":9,"vwap":1709},"2025-09-05",29.79,29.8,29.64,29.697,-0.014,6600,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1444,"percent_change":979,"volume":1238,"transactions":9,"vwap":1715},"2025-09-04",29.609,29.711,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1316,"volume":734,"transactions":9,"vwap":1718},"2025-09-03",29.572,0.083,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":448,"volume":1057,"transactions":9,"vwap":1723},"2025-09-02",29.44,29.489,-0.096,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":338,"volume":734,"transactions":9,"vwap":1727},"2025-08-29",29.585,-0.106,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":763,"percent_change":933,"volume":1358,"transactions":9,"vwap":1732},"2025-08-28",29.65,29.691,{"date":1734,"open":1735,"high":1708,"low":1736,"close":1737,"change":1738,"percent_change":574,"volume":1016,"transactions":9,"vwap":1737},"2025-08-27",29.624,29.61,29.635,0.042,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":566,"volume":813,"transactions":9,"vwap":1742},"2025-08-26",29.54,29.593,29.53,0.043,{"date":1746,"open":1747,"high":1748,"low":1741,"close":1749,"change":1750,"percent_change":346,"volume":1751,"transactions":9,"vwap":1749},"2025-08-25",29.57,29.59,29.55,-0.054,3900,{"date":1753,"open":1754,"high":1736,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":781,"transactions":9,"vwap":1755},"2025-08-22",29.58,29.604,0.252,0.86,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1237,"volume":1764,"transactions":9,"vwap":1762},"2025-08-21",29.396,29.32,29.352,-0.066,26000,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1306,"percent_change":387,"volume":20,"transactions":9,"vwap":1768},"2025-08-20",29.31,29.418,{"date":1770,"open":1722,"high":1771,"low":1772,"close":1771,"change":1580,"percent_change":1138,"volume":781,"transactions":9,"vwap":1771},"2025-08-19",29.45,29.43,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":123,"volume":20,"transactions":9,"vwap":1775},"2025-08-18",29.547,0.027,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1590,"volume":770,"transactions":9,"vwap":1780},"2025-08-15",29.49,29.52,-0.051,{"date":1783,"open":1749,"high":1784,"low":1749,"close":1784,"change":1785,"percent_change":867,"volume":20,"transactions":9,"vwap":1784},"2025-08-14",29.571,0.011,{"date":1787,"open":1749,"high":1788,"low":1749,"close":1788,"change":1154,"percent_change":566,"volume":20,"transactions":9,"vwap":1788},"2025-08-13",29.56,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":149,"volume":755,"transactions":9,"vwap":1792},"2025-08-12",29.47,29.516,0.197,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1413,"percent_change":1079,"volume":734,"transactions":9,"vwap":1796},"2025-08-11",29.319,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1444,"percent_change":16,"volume":734,"transactions":9,"vwap":1799},"2025-08-08",29.36,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1307,"volume":1033,"transactions":9,"vwap":1803},"2025-08-07",29.21,29.221,-0.029,{"date":1806,"open":1802,"high":1807,"low":1802,"close":1807,"change":1056,"percent_change":108,"volume":868,"transactions":9,"vwap":1807},"2025-08-06",29.25,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":683,"percent_change":79,"volume":868,"transactions":9,"vwap":1812},"2025-08-05",29.2,29.13,29.147,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":760,"transactions":9,"vwap":1817},"2025-08-04",29.14,29.23,29.216,0.239,0.82,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":78,"volume":947,"transactions":9,"vwap":1823},"2025-08-01",28.94,28.977,-0.235,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1413,"percent_change":1079,"volume":1467,"transactions":9,"vwap":1828},"2025-07-31",29.38,29.212,{"date":1830,"open":1831,"high":1832,"low":1807,"close":1833,"change":1306,"percent_change":387,"volume":167,"transactions":9,"vwap":1833},"2025-07-30",29.27,29.33,29.253,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":590,"volume":1238,"transactions":9,"vwap":1838},"2025-07-29",29.35,29.365,29.285,-0.055,{"date":1841,"open":1832,"high":1842,"low":1843,"close":1842,"change":709,"percent_change":1090,"volume":729,"transactions":9,"vwap":1842},"2025-07-28",29.34,29.308,{"date":1845,"open":1761,"high":1761,"low":1761,"close":1761,"change":1846,"percent_change":644,"volume":20,"transactions":9,"vwap":1761},"2025-07-25",0.073,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1776,"percent_change":123,"volume":820,"transactions":9,"vwap":1851},"2025-07-24",29.275,29.28,29.247,{"date":1853,"open":1815,"high":1854,"low":1815,"close":1854,"change":1855,"percent_change":775,"volume":1856,"transactions":9,"vwap":1854},"2025-07-23",29.22,0.114,4600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":709,"volume":1057,"transactions":9,"vwap":1862},"2025-07-22",29.049999,29.11,28.98,29.106,0.006,{"date":1865,"open":1815,"high":1866,"low":1867,"close":1867,"change":867,"percent_change":574,"volume":1868,"transactions":9,"vwap":1867},"2025-07-21",29.17,29.1,8300,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1521,"percent_change":401,"volume":20,"transactions":9,"vwap":1871},"2025-07-18",29.059999,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1191,"volume":20,"transactions":9,"vwap":1874},"2025-07-17",29.051001,0.094,{"date":1877,"open":1878,"high":1861,"low":1879,"close":1880,"change":1430,"percent_change":764,"volume":1881,"transactions":9,"vwap":1880},"2025-07-16",28.93,28.87,28.957,10900,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1038,"percent_change":330,"volume":20,"transactions":9,"vwap":1885},"2025-07-15",28.97,28.908,{"date":1887,"open":1861,"high":1861,"low":1861,"close":1861,"change":1888,"percent_change":401,"volume":770,"transactions":9,"vwap":1861},"2025-07-14",0.008,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":861,"percent_change":1590,"volume":1192,"transactions":9,"vwap":1892},"2025-07-11",28.959,28.972,{"date":1894,"open":1895,"high":1871,"low":1861,"close":1895,"change":1896,"percent_change":159,"volume":1323,"transactions":9,"vwap":1895},"2025-07-10",29.02,0.057,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":496,"volume":745,"transactions":9,"vwap":1899},"2025-07-09",28.963,0.096,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":192,"volume":845,"transactions":9,"vwap":1905},"2025-07-08",28.855,28.9,28.867,-0.003,{"date":1908,"open":1878,"high":1878,"low":1909,"close":1879,"change":1476,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1879},"2025-07-07",28.82,-0.4,8500,{"date":1913,"open":1884,"high":1914,"low":1884,"close":1914,"change":1915,"percent_change":1547,"volume":745,"transactions":9,"vwap":1914},"2025-07-03",28.985,0.105,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1584,"percent_change":933,"volume":1921,"transactions":9,"vwap":1920},"2025-07-02",28.8,28.905,28.88,42700,{"date":1923,"open":1909,"high":1924,"low":1925,"close":1926,"change":1888,"percent_change":401,"volume":1927,"transactions":9,"vwap":1926},"2025-07-01",28.84,28.74,28.825,90000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":314,"volume":1856,"transactions":9,"vwap":1931},"2025-06-30",28.71,28.817,28.67,0.168,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":914,"volume":20,"transactions":9,"vwap":1937},"2025-06-27",28.63,28.649,0.131,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1818,"percent_change":1944,"volume":1033,"transactions":9,"vwap":1942},"2025-06-26",28.4,28.518,28.399,0.85,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1627,"percent_change":759,"volume":1016,"transactions":9,"vwap":1949},"2025-06-25",28.39,28.249,28.279,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":755,"transactions":9,"vwap":1953},"2025-06-24",28.18,28.288,0.314,1.12,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1250,"percent_change":51,"volume":20,"transactions":9,"vwap":1958},"2025-06-23",27.974,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":797,"volume":828,"transactions":9,"vwap":1963},"2025-06-20",27.7,27.66,27.684,-0.087,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":192,"volume":765,"transactions":9,"vwap":1968},"2025-06-18",27.84,27.771,-0.004,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":755,"transactions":9,"vwap":1973},"2025-06-17",27.88,27.775,-0.203,-0.73,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":20,"transactions":9,"vwap":1978},"2025-06-16",27.978,0.254,0.92,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":634,"percent_change":1984,"volume":734,"transactions":9,"vwap":1983},"2025-06-13",27.724,-1.07,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1607,"percent_change":225,"volume":734,"transactions":9,"vwap":1987},"2025-06-12",28.024,{"date":1989,"open":1990,"high":1990,"low":1972,"close":1991,"change":1302,"percent_change":690,"volume":770,"transactions":9,"vwap":1991},"2025-06-11",28.049999,27.929,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":914,"volume":960,"transactions":9,"vwap":1995},"2025-06-10",27.85,27.985,0.129,{"date":1998,"open":1994,"high":1999,"low":1994,"close":1999,"change":1863,"percent_change":709,"volume":755,"transactions":9,"vwap":1999},"2025-06-09",27.856,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1994,"change":2004,"percent_change":546,"volume":960,"transactions":9,"vwap":1994},"2025-06-06",27.857,27.76,0.279,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-06-05",27.67,27.8,27.5,27.571,-0.146,-0.53,1500,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":1349,"percent_change":759,"volume":770,"transactions":9,"vwap":2018},"2025-06-04",27.715,27.75,27.717,{"date":2020,"open":1962,"high":2021,"low":1962,"close":1983,"change":2022,"percent_change":113,"volume":1115,"transactions":9,"vwap":1983},"2025-06-03",27.73,0.174,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":1191,"volume":765,"transactions":9,"vwap":2026},"2025-06-02",27.45,27.55,0.089,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":1090,"volume":1414,"transactions":9,"vwap":2031},"2025-05-30",27.35,27.461,0.019,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":1250,"volume":781,"transactions":9,"vwap":2035},"2025-05-29",27.442,0.079,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":434,"volume":734,"transactions":9,"vwap":2039},"2025-05-28",27.363,-0.122,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":20,"transactions":9,"vwap":2043},"2025-05-27",27.485,0.414,1.53,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":734,"transactions":9,"vwap":2048},"2025-05-23",27.070999,-0.137,-0.5,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":1654,"percent_change":741,"volume":734,"transactions":9,"vwap":2053},"2025-05-22",27.208,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":734,"transactions":9,"vwap":2056},"2025-05-21",27.231,-0.339,-1.23,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":634,"volume":734,"transactions":9,"vwap":2061},"2025-05-20",27.57,-0.083,{"date":2064,"open":1962,"high":2007,"low":2065,"close":2066,"change":1268,"percent_change":441,"volume":167,"transactions":9,"vwap":2066},"2025-05-19",27.65,27.653,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":734,"transactions":9,"vwap":2069},"2025-05-16",27.619,0.167,0.61,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":1191,"volume":734,"transactions":9,"vwap":2074},"2025-05-15",27.452,0.088,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":1212,"percent_change":272,"volume":20,"transactions":9,"vwap":2078},"2025-05-14",27.364,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2030,"change":933,"percent_change":2083,"volume":1290,"transactions":9,"vwap":2030},"2025-05-13",27.312,27.42,0.7,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":734,"transactions":9,"vwap":2086},"2025-05-12",27.16,0.616,2.32,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1804,"percent_change":387,"volume":734,"transactions":9,"vwap":2091},"2025-05-09",26.544,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":676,"volume":734,"transactions":9,"vwap":2094},"2025-05-08",26.573,0.116,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":1154,"percent_change":764,"volume":734,"transactions":9,"vwap":2098},"2025-05-07",26.457,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":734,"transactions":9,"vwap":2101},"2025-05-06",26.413,-0.121,-0.46,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":734,"transactions":9,"vwap":2106},"2025-05-05",26.534,-0.139,-0.52,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":51,"volume":820,"transactions":9,"vwap":2112},"2025-05-02",26.52,26.673,26.49,0.278,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1269,"percent_change":1379,"volume":734,"transactions":9,"vwap":2117},"2025-05-01",26.395,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":790,"percent_change":441,"volume":781,"transactions":9,"vwap":2120},"2025-04-30",26.285,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":973,"percent_change":394,"volume":734,"transactions":9,"vwap":2123},"2025-04-29",26.253,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":808,"percent_change":253,"volume":734,"transactions":9,"vwap":2126},"2025-04-28",26.154,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":959,"volume":734,"transactions":9,"vwap":2129},"2025-04-25",26.139,0.104,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1250,"percent_change":2134,"volume":20,"transactions":9,"vwap":2133},"2025-04-24",26.035,1.13,{"date":173,"open":2136,"high":2136,"low":169,"close":169,"change":2137,"percent_change":2138,"volume":1057,"transactions":9,"vwap":169},25.9,-0.155,-0.6]