[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRCP":3,"homepage-market-summary":22,"stock-historical-MRCP":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MRCP","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 - March","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},35.51,35.3955,0.1145,0.32,1465,30.85,3783.8834282868524,100,651,{"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},27.1,3014,1100013.7405,30.46,"2025-04-23",[175,178,186,195,204,213,221,229,236,245,253,261,269,276,287,296,304,312,321,327,335,343,350,359,365,372,381,388,395,403,411,420,428,435,442,450,457,463,468,474,479,488,495,502,512,518,526,536,545,554,559,568,578,586,593,599,606,612,619,626,632,637,644,651,656,661,667,673,678,685,693,697,701,706,709,714,718,722,727,733,739,746,751,756,762,766,771,778,783,788,792,797,805,811,816,823,828,834,839,845,851,855,857,861,868,874,880,886,892,899,903,908,912,917,923,928,933,939,943,950,957,964,971,978,983,990,997,1005,1012,1020,1026,1031,1038,1047,1051,1057,1063,1070,1073,1080,1085,1091,1098,1105,1112,1119,1127,1134,1141,1148,1155,1160,1166,1169,1173,1176,1180,1185,1190,1195,1200,1206,1212,1217,1222,1226,1231,1237,1242,1245,1249,1254,1260,1263,1266,1269,1274,1278,1283,1288,1292,1296,1300,1304,1308,1312,1316,1320,1323,1327,1333,1339,1345,1349,1352,1355,1358,1364,1368,1374,1379,1384,1388,1393,1398,1401,1405,1409,1412,1417,1422,1427,1431,1436,1441,1447,1453,1459,1467,1471,1477,1484,1490,1494,1498,1504,1509,1515,1522,1526,1532,1535,1542,1545,1549,1554,1558,1561,1565,1569,1574,1580,1584,1589,1593,1598,1602,1608,1612,1617,1621,1624,1627,1630,1634,1637,1641,1643,1647,1650,1654,1657,1661,1664,1668,1673,1677,1680,1684,1688,1692,1695,1700,1707,1714,1719,1723,1727,1730,1734,1739,1742,1748,1751,1758,1762,1767,1771,1775,1780,1783,1787,1791,1794,1798,1802,1808,1812,1817,1821,1824,1827,1831,1834,1837,1840,1844,1847,1853,1857,1861,1866,1872,1874,1877,1883,1887,1892,1898,1902,1906,1913,1917,1921,1924,1927,1932,1936,1940,1946,1949,1952,1955,1959,1963,1966,1970,1975,1978,1981,1985,1989,1994,1999,2004,2010,2013,2017,2023,2026,2030,2035,2041,2045,2050,2055,2061,2064,2070,2074,2078,2082,2085,2089,2095],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},15,35.5095,{"date":179,"open":180,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",35.41,0.0986,0.28,1575.0285,18,35.4102,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",35.29,35.2969,0.0369,0.1,6714.0285,23,35.2883,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.386,35.26,-0.0276,-0.08,3720.0285,21,35.3393,{"date":205,"open":206,"high":188,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.27,35.2876,-0.0147,-0.04,6064.0285,19,35.2897,{"date":214,"open":188,"high":215,"low":188,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":215},"2026-09-28",35.31,35.3023,-0.0938,-0.27,8367.0285,22,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":211,"vwap":228},"2026-09-25",35.32,35.3961,0.091,0.26,142.0285,35.3333,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":184,"vwap":235},"2026-09-24",35.3051,0.0051,0.01,110.0285,35.3127,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":211,"vwap":244},"2026-09-23",35.35,35.3501,35.3,-0.0801,-0.23,2075.0285,35.3303,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":232,"percent_change":233,"volume":251,"transactions":220,"vwap":252},"2026-09-22",35.39,35.43,35.38,35.3801,3235.0285,35.4107,{"date":254,"open":215,"high":247,"low":215,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",35.375,0.199,0.57,13596.0285,41,35.3286,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":264},"2026-09-18",35.18,35.176,0.0212,0.06,1280.0285,16,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":257,"volume":274,"transactions":211,"vwap":275},"2026-09-17",35.12,35.1548,0.1989,317.0285,35.126,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",35.09,35.1,34.88,34.9559,-0.0341,-0.1,3849.0285,26,34.9796,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",35.03,34.99,-0.1054,-0.3,3704.0285,25,35.0124,{"date":297,"open":298,"high":271,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":211,"vwap":303},"2026-09-14",35.05,35.0954,-0.0586,-0.17,11148.0285,35.1194,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":306},"2026-09-11",35.16,35.154,0.144,0.41,3754.0285,17,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",35,35.01,-0.07,-0.2,531.0285,20,35.007,{"date":322,"open":278,"high":278,"low":323,"close":323,"change":324,"percent_change":79,"volume":325,"transactions":211,"vwap":326},"2026-09-09",35.08,-0.0842,747.0285,35.0862,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":317,"volume":332,"transactions":333,"vwap":334},"2026-09-08",35.2,35.1642,-0.0703,2309.0285,14,35.1811,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":337},"2026-09-04",35.24,35.2345,-0.0408,-0.12,1554.0285,11,{"date":344,"open":345,"high":240,"low":345,"close":346,"change":347,"percent_change":309,"volume":348,"transactions":333,"vwap":349},"2026-09-03",35.21,35.2753,0.1451,2160.0285,35.2777,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":268,"vwap":358},"2026-09-02",35.11,35.15,35.1302,0.0602,0.17,2400.0285,35.1398,{"date":360,"open":278,"high":278,"low":298,"close":361,"change":362,"percent_change":79,"volume":363,"transactions":333,"vwap":364},"2026-09-01",35.07,-0.086,3541.0285,35.0549,{"date":366,"open":323,"high":367,"low":323,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":220,"vwap":371},"2026-08-31",35.156,0.0009,0,1306.0285,35.1192,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",35.19,35.1551,-0.0449,-0.13,5084.0285,13,35.1606,{"date":382,"open":298,"high":329,"low":298,"close":329,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",0.128,0.36,2158.0285,24,35.1745,{"date":389,"open":298,"high":279,"low":298,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":311,"vwap":394},"2026-08-26",35.072,0.0116,0.03,3289.9995,35.0957,{"date":396,"open":289,"high":397,"low":289,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",35.0604,0.0804,0.23,230,7,35.0424,{"date":404,"open":289,"high":289,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",34.98,-0.0567,-0.16,4416,10,35.0083,{"date":412,"open":289,"high":413,"low":414,"close":415,"change":416,"percent_change":159,"volume":417,"transactions":418,"vwap":419},"2026-08-21",35.06,35.02,35.0367,0.069,4371,58,35.025,{"date":421,"open":290,"high":290,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",34.9677,-0.0975,-0.28,1289,6,34.9903,{"date":429,"open":352,"high":352,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":401,"vwap":434},"2026-08-19",35.0652,0.0502,0.14,16319,35.1099,{"date":436,"open":289,"high":289,"low":437,"close":437,"change":438,"percent_change":317,"volume":439,"transactions":440,"vwap":441},"2026-08-18",35.015,-0.071,2553,9,35.0212,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",35.086,-0.0501,-0.14,88,5,35.1215,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":426,"vwap":452},"2026-08-14",35.13,35.1361,-0.004,-0.01,3321,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":356,"volume":461,"transactions":426,"vwap":462},"2026-08-13",35.1401,0.0601,29,35.1379,{"date":464,"open":323,"high":279,"low":361,"close":323,"change":191,"percent_change":465,"volume":466,"transactions":184,"vwap":467},"2026-08-12",0.29,3435,35.0787,{"date":469,"open":290,"high":414,"low":405,"close":405,"change":470,"percent_change":471,"volume":472,"transactions":319,"vwap":473},"2026-08-11",-0.03,-0.09,3961,35.0008,{"date":475,"open":413,"high":413,"low":315,"close":315,"change":476,"percent_change":316,"volume":477,"transactions":211,"vwap":478},"2026-08-10",-0.0234,8505,35.0444,{"date":480,"open":405,"high":481,"low":405,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-07",35.04,35.0334,0.0834,0.24,1150,8,35.031,{"date":489,"open":490,"high":405,"low":491,"close":491,"change":492,"percent_change":200,"volume":493,"transactions":401,"vwap":494},"2026-08-06",34.97,34.95,-0.0293,3919,34.9794,{"date":496,"open":490,"high":405,"low":490,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":440,"vwap":501},"2026-08-05",34.9793,0.1293,0.37,412,34.9758,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",34.87,34.995,34.85,0.105,0.3,14613,34,34.9494,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":401,"transactions":448,"vwap":517},"2026-08-03",34.745,0.115,0.33,34.7014,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":44,"percent_change":523,"volume":524,"transactions":386,"vwap":525},"2026-07-31",34.54,34.64,34.63,0.52,2653,34.5914,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":333,"vwap":535},"2026-07-30",34.39,34.49,34.31,34.45,0.2693,0.79,4712,34.4724,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":176,"vwap":544},"2026-07-29",34.26,34.42,34.1807,-0.2732,-0.79,982,34.3746,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":379,"vwap":553},"2026-07-28",34.36,34.47,34.4539,0.0639,0.19,843,34.4185,{"date":555,"open":531,"high":531,"low":528,"close":528,"change":556,"percent_change":432,"volume":557,"transactions":401,"vwap":558},"2026-07-27",0.0496,1450,34.4366,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":409,"vwap":567},"2026-07-24",34.35,34.4,34.3404,0.0561,0.16,440,34.3715,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",34.32,34.33,34.2843,-0.1957,-0.57,6412,27,34.3221,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":446,"volume":584,"transactions":379,"vwap":585},"2026-07-22",34.53,34.55,34.48,-0.0499,2685,34.5167,{"date":587,"open":529,"high":520,"low":529,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":486,"vwap":592},"2026-07-21",34.5299,0.1384,0.4,9448,34.5201,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":44,"volume":426,"transactions":597,"vwap":598},"2026-07-20",34.3915,0.0615,4,34.4858,{"date":600,"open":601,"high":601,"low":571,"close":571,"change":602,"percent_change":603,"volume":604,"transactions":319,"vwap":605},"2026-07-17",34.44,-0.2175,-0.63,14621,34.3814,{"date":607,"open":580,"high":608,"low":580,"close":608,"change":609,"percent_change":301,"volume":610,"transactions":426,"vwap":611},"2026-07-16",34.5475,-0.0577,7234,34.5303,{"date":613,"open":614,"high":615,"low":520,"close":615,"change":616,"percent_change":565,"volume":617,"transactions":342,"vwap":618},"2026-07-15",34.585,34.6052,0.0552,652,34.5653,{"date":620,"open":520,"high":621,"low":622,"close":581,"change":623,"percent_change":63,"volume":624,"transactions":202,"vwap":625},"2026-07-14",34.56,34.5,0.0739,2596,34.5462,{"date":627,"open":581,"high":581,"low":531,"close":628,"change":629,"percent_change":79,"volume":630,"transactions":193,"vwap":631},"2026-07-13",34.4761,-0.0839,4007,34.4827,{"date":633,"open":529,"high":634,"low":529,"close":621,"change":635,"percent_change":565,"volume":636,"transactions":9,"vwap":621},"2026-07-10",34.6,0.055,3700,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":484,"volume":643,"transactions":9,"vwap":640},"2026-07-09",34.46,34.505,34.38,0.083,12000,{"date":645,"open":646,"high":647,"low":538,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-08",34.29,34.422,0.007,0.02,400,{"date":652,"open":639,"high":639,"low":562,"close":653,"change":654,"percent_change":301,"volume":655,"transactions":9,"vwap":653},"2026-07-07",34.415,-0.06,2100,{"date":657,"open":601,"high":658,"low":601,"close":659,"change":383,"percent_change":499,"volume":660,"transactions":9,"vwap":659},"2026-07-06",34.51,34.475,1900,{"date":662,"open":531,"high":531,"low":663,"close":664,"change":665,"percent_change":233,"volume":666,"transactions":9,"vwap":664},"2026-07-02",34.3,34.347,0.005,6600,{"date":668,"open":669,"high":653,"low":670,"close":670,"change":671,"percent_change":377,"volume":672,"transactions":9,"vwap":670},"2026-07-01",34.37,34.342,-0.046,1600,{"date":674,"open":547,"high":528,"low":570,"close":675,"change":676,"percent_change":590,"volume":677,"transactions":9,"vwap":675},"2026-06-30",34.388,0.138,3000,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-29",34.12,34.25,0.95,2.85,300,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-26",34.099998,34.145,33.3,-0.791,-2.32,7100,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":369,"volume":20,"transactions":9,"vwap":695},"2026-06-25",34.091,0.001,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":455,"percent_change":470,"volume":684,"transactions":9,"vwap":700},"2026-06-24",34.15,34.09,{"date":702,"open":703,"high":703,"low":687,"close":687,"change":704,"percent_change":574,"volume":705,"transactions":9,"vwap":687},"2026-06-23",34.14,-0.195,15100,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":470,"percent_change":471,"volume":20,"transactions":9,"vwap":708},"2026-06-22",34.295,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":356,"percent_change":713,"volume":650,"transactions":9,"vwap":712},"2026-06-18",34.28,34.325,0.5,{"date":715,"open":570,"high":570,"low":716,"close":716,"change":717,"percent_change":603,"volume":650,"transactions":9,"vwap":716},"2026-06-17",34.155,-0.217,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":654,"volume":20,"transactions":9,"vwap":720},"2026-06-16",34.372,-0.02,{"date":723,"open":562,"high":562,"low":724,"close":724,"change":725,"percent_change":98,"volume":726,"transactions":9,"vwap":724},"2026-06-15",34.392,0.25,2000,{"date":728,"open":729,"high":699,"low":729,"close":730,"change":731,"percent_change":399,"volume":732,"transactions":9,"vwap":730},"2026-06-12",34.11,34.142,0.08,2200,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":484,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-11",33.96,34.062,0.71,4400,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":660,"transactions":9,"vwap":743},"2026-06-10",33.88,33.81,33.822,-0.219,-0.64,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":407,"volume":650,"transactions":9,"vwap":749},"2026-06-09",34.24,34.041,-0.055,{"date":752,"open":680,"high":703,"low":753,"close":753,"change":754,"percent_change":191,"volume":755,"transactions":9,"vwap":753},"2026-06-08",34.096001,0.035,500,{"date":757,"open":681,"high":681,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-05",34.061001,-0.344,-1,200,{"date":763,"open":641,"high":764,"low":669,"close":764,"change":765,"percent_change":44,"volume":167,"transactions":9,"vwap":764},"2026-06-04",34.405,0.061,{"date":767,"open":571,"high":561,"low":571,"close":768,"change":769,"percent_change":770,"volume":167,"transactions":9,"vwap":768},"2026-06-03",34.344,-0.074,-0.22,{"date":772,"open":773,"high":539,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-02",34.41,34.418,0.018,0.05,11100,{"date":779,"open":539,"high":539,"low":562,"close":562,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":562},"2026-06-01",0.015,0.04,600,{"date":784,"open":562,"high":562,"low":561,"close":785,"change":776,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-29",34.385,0.15,1100,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":515,"percent_change":791,"volume":755,"transactions":9,"vwap":790},"2026-05-28",34.335,0.34,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":654,"volume":796,"transactions":9,"vwap":794},"2026-05-27",34.22,-0.022,800,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-26",34.21,34.245,34.242,0.252,0.74,6300,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":471,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-22",34.19,33.99,-0.26,24000,{"date":812,"open":687,"high":680,"low":813,"close":813,"change":814,"percent_change":649,"volume":815,"transactions":9,"vwap":813},"2026-05-21",34.080002,0.008,3600,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-20",33.98,34.071999,0.154,0.45,2400,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":424,"volume":20,"transactions":9,"vwap":826},"2026-05-19",33.95,33.918,-0.095,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":833,"percent_change":731,"volume":796,"transactions":9,"vwap":831},"2026-05-18",33.94,34.013,33.93,0.027,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":20,"transactions":9,"vwap":836},"2026-05-15",33.986,-0.137,-0.4,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":672,"transactions":9,"vwap":842},"2026-05-14",34.07,34.123,0.093,0.27,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":266,"percent_change":44,"volume":850,"transactions":9,"vwap":849},"2026-05-13",34.02,34.040001,34.029999,2300,{"date":852,"open":735,"high":853,"low":735,"close":853,"change":369,"percent_change":369,"volume":854,"transactions":9,"vwap":853},"2026-05-12",33.97,26900,{"date":856,"open":847,"high":847,"low":853,"close":853,"change":392,"percent_change":123,"volume":684,"transactions":9,"vwap":853},"2026-05-11",{"date":858,"open":853,"high":853,"low":830,"close":830,"change":859,"percent_change":484,"volume":860,"transactions":9,"vwap":830},"2026-05-08",0.082,3400,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":301,"volume":867,"transactions":9,"vwap":864},"2026-05-07",33.85,33.858,33.845,-0.058,9600,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":761,"transactions":9,"vwap":871},"2026-05-06",33.87,33.916,0.219,0.65,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":108,"volume":860,"transactions":9,"vwap":878},"2026-05-05",33.73,33.74,33.697,0.116,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":242,"volume":677,"transactions":9,"vwap":884},"2026-05-04",33.68,33.71,33.581,-0.078,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":191,"volume":891,"transactions":9,"vwap":889},"2026-05-01",33.7,33.659,0.034,2600,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":672,"transactions":9,"vwap":895},"2026-04-30",33.62,33.625,33.58,0.203,0.61,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":795,"percent_change":316,"volume":167,"transactions":9,"vwap":902},"2026-04-29",33.44,33.422,{"date":904,"open":901,"high":905,"low":901,"close":905,"change":906,"percent_change":317,"volume":907,"transactions":9,"vwap":905},"2026-04-28",33.444,-0.066,10600,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":649,"percent_change":266,"volume":911,"transactions":9,"vwap":910},"2026-04-27",33.51,3100,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":309,"volume":755,"transactions":9,"vwap":915},"2026-04-24",33.46,33.49,0.136,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":809,"volume":922,"transactions":9,"vwap":920},"2026-04-23",33.4,33.354,-0.087,2700,{"date":924,"open":925,"high":926,"low":919,"close":926,"change":551,"percent_change":257,"volume":927,"transactions":9,"vwap":926},"2026-04-22",33.42,33.441,6200,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":133,"volume":684,"transactions":9,"vwap":931},"2026-04-21",33.27,33.251,-0.112,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":782,"transactions":9,"vwap":936},"2026-04-20",33.36,33.363,-0.062,-0.19,{"date":940,"open":901,"high":901,"low":941,"close":941,"change":942,"percent_change":149,"volume":20,"transactions":9,"vwap":941},"2026-04-17",33.425,0.221,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-16",33.2,33.204,0.037,0.11,12600,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-15",33.13,33.167,0.141,0.43,10800,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-14",32.94,33.026001,0.205,0.62,1400,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-13",32.58,32.821,0.208,0.64,3800,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-10",32.7,32.613,-0.035,-0.11,4300,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":432,"percent_change":955,"volume":911,"transactions":9,"vwap":981},"2026-04-09",32.64,32.648,32.63,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":787,"transactions":9,"vwap":987},"2026-04-08",32.49,32.56,32.508,0.505,1.58,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":721,"volume":996,"transactions":9,"vwap":993},"2026-04-07",31.9,32.0029984,31.81,-0.007,49900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":384,"volume":1004,"transactions":9,"vwap":1002},"2026-04-06",31.96,32.02,31.92,32.0099983,0.114,34400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":804,"transactions":9,"vwap":1008},"2026-04-02",31.71,31.896,31.685,0.039,0.12,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-01",31.83,31.98,31.857,0.171,0.54,5900,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":761,"transactions":9,"vwap":1023},"2026-03-31",31.39,31.686,0.579,1.86,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":866,"percent_change":938,"volume":822,"transactions":9,"vwap":1030},"2026-03-30",31.24,31.049999,31.107,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-27",31.32,31.165,-0.355,-1.13,1500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-26",31.74,31.75,31.51,31.52,-0.331,-1.04,10000,{"date":1048,"open":992,"high":992,"low":1049,"close":1050,"change":383,"percent_change":590,"volume":660,"transactions":9,"vwap":1050},"2026-03-25",31.85,31.851,{"date":1052,"open":1053,"high":1049,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":666,"transactions":9,"vwap":1054},"2026-03-24",31.8,31.723,-0.102,-0.32,{"date":1058,"open":1002,"high":1002,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-23",31.825,0.253,0.8,2800,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":911,"transactions":9,"vwap":1067},"2026-03-20",31.76,31.515,31.572,-0.309,-0.97,{"date":1071,"open":1041,"high":1072,"low":1041,"close":1072,"change":671,"percent_change":446,"volume":860,"transactions":9,"vwap":1072},"2026-03-19",31.881,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-18",32.099998,31.927,-0.287,-0.89,1800,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":551,"volume":815,"transactions":9,"vwap":1083},"2026-03-17",32.33,32.214,0.062,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":737,"volume":738,"transactions":9,"vwap":1089},"2026-03-16",32.23,32.14,32.152,0.226,{"date":1092,"open":1002,"high":1002,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-13",31.915,31.926,-0.115,-0.36,5600,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-12",32.151,32.041,-0.312,-0.96,700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":648,"percent_change":649,"volume":1111,"transactions":9,"vwap":1110},"2026-03-11",32.36,32.37,32.34,32.353,5200,{"date":1113,"open":985,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-10",32.55,32.346,-0.057,-0.18,4900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":93,"volume":1126,"transactions":9,"vwap":1124},"2026-03-09",32,32.42,31.925,32.403,0.182,10500,{"date":1128,"open":1129,"high":1109,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-06",32.24,32.221,-0.283,-0.87,9300,{"date":1135,"open":1136,"high":1137,"low":1108,"close":1138,"change":1139,"percent_change":838,"volume":1140,"transactions":9,"vwap":1138},"2026-03-05",32.485,32.52,32.504,-0.131,8000,{"date":1142,"open":1143,"high":973,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-04",32.5,32.635,0.155,0.48,9700,{"date":1149,"open":1122,"high":1150,"low":1151,"close":1152,"change":317,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-03",32.545,32.39,32.48,-0.61,26600,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":754,"percent_change":948,"volume":810,"transactions":9,"vwap":1159},"2026-03-02",32.53,32.71,32.68,{"date":1161,"open":980,"high":1162,"low":980,"close":1163,"change":1164,"percent_change":731,"volume":1165,"transactions":9,"vwap":1163},"2026-02-27",32.66,32.645,0.025,1700,{"date":1167,"open":980,"high":980,"low":1168,"close":1168,"change":665,"percent_change":649,"volume":963,"transactions":9,"vwap":1168},"2026-02-26",32.62,{"date":1170,"open":982,"high":980,"low":1171,"close":1171,"change":635,"percent_change":356,"volume":1172,"transactions":9,"vwap":1171},"2026-02-25",32.615,4200,{"date":1174,"open":986,"high":986,"low":986,"close":986,"change":383,"percent_change":1175,"volume":1037,"transactions":9,"vwap":986},"2026-02-24",0.39,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":885,"percent_change":79,"volume":922,"transactions":9,"vwap":1179},"2026-02-23",32.425,32.432,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":108,"volume":20,"transactions":9,"vwap":1183},"2026-02-20",32.495,32.51,0.112,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":976,"volume":787,"transactions":9,"vwap":1188},"2026-02-19",32.38,32.398,-0.036,{"date":1191,"open":1192,"high":1192,"low":1122,"close":1193,"change":1194,"percent_change":465,"volume":1165,"transactions":9,"vwap":1193},"2026-02-18",32.44,32.434,0.094,{"date":1196,"open":1197,"high":1107,"low":1197,"close":1109,"change":1198,"percent_change":159,"volume":1199,"transactions":9,"vwap":1109},"2026-02-17",32.21,0.063,2900,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":755,"transactions":9,"vwap":1203},"2026-02-13",32.3,32.277,0.157,0.49,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1103,"volume":1211,"transactions":9,"vwap":1209},"2026-02-12",32.32,32.12,-0.31,4700,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":20,"transactions":9,"vwap":1214},"2026-02-11",32.43,0.022,0.07,{"date":1218,"open":1122,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":654,"volume":1211,"transactions":9,"vwap":1220},"2026-02-10",32.435,32.408,-0.018,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":44,"volume":369,"transactions":9,"vwap":1224},"2026-02-09",32.426,0.059,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":369,"transactions":9,"vwap":1228},"2026-02-06",32.367,0.299,0.93,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":732,"transactions":9,"vwap":1234},"2026-02-05",32.13,32.068001,-0.177,-0.55,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":301,"volume":167,"transactions":9,"vwap":1240},"2026-02-04",32.27,32.245,-0.056,{"date":1243,"open":1129,"high":1208,"low":1129,"close":1244,"change":769,"percent_change":242,"volume":796,"transactions":9,"vwap":1244},"2026-02-03",32.301,{"date":1246,"open":1187,"high":1187,"low":1247,"close":1247,"change":731,"percent_change":725,"volume":1248,"transactions":9,"vwap":1247},"2026-02-02",32.375,18300,{"date":1250,"open":1251,"high":1202,"low":1251,"close":1252,"change":1253,"percent_change":200,"volume":1019,"transactions":9,"vwap":1252},"2026-01-30",32.25,32.295,-0.026,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":209,"volume":1259,"transactions":9,"vwap":1257},"2026-01-29",32.255,32.321,-0.014,3200,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":369,"percent_change":369,"volume":20,"transactions":9,"vwap":1262},"2026-01-28",32.335,{"date":1264,"open":1265,"high":1265,"low":1262,"close":1262,"change":780,"percent_change":776,"volume":787,"transactions":9,"vwap":1262},"2026-01-27",32.35,{"date":1267,"open":1208,"high":1208,"low":1208,"close":1208,"change":1268,"percent_change":399,"volume":666,"transactions":9,"vwap":1208},"2026-01-26",0.074,{"date":1270,"open":1251,"high":1251,"low":1271,"close":1271,"change":1272,"percent_change":776,"volume":1273,"transactions":9,"vwap":1271},"2026-01-23",32.246,0.016,5400,{"date":1275,"open":1276,"high":1251,"low":1087,"close":1087,"change":1277,"percent_change":399,"volume":655,"transactions":9,"vwap":1087},"2026-01-22",32.233,0.073,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":20,"transactions":9,"vwap":1280},"2026-01-21",32.157,0.187,0.58,{"date":1284,"open":1015,"high":1015,"low":1285,"close":1286,"change":1287,"percent_change":542,"volume":660,"transactions":9,"vwap":1286},"2026-01-20",31.95,31.97,-0.256,{"date":1289,"open":1251,"high":1251,"low":1290,"close":1290,"change":1272,"percent_change":776,"volume":1291,"transactions":9,"vwap":1290},"2026-01-16",32.226,900,{"date":1293,"open":1294,"high":1294,"low":1197,"close":1197,"change":1295,"percent_change":1011,"volume":822,"transactions":9,"vwap":1197},"2026-01-15",32.252,0.038,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":340,"volume":20,"transactions":9,"vwap":1298},"2026-01-14",32.172,-0.038,{"date":1301,"open":1302,"high":1197,"low":1302,"close":1197,"change":1303,"percent_change":471,"volume":787,"transactions":9,"vwap":1197},"2026-01-13",32.2,-0.029,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":781,"volume":20,"transactions":9,"vwap":1306},"2026-01-12",32.239,0.014,{"date":1309,"open":1087,"high":1087,"low":1310,"close":1310,"change":1311,"percent_change":399,"volume":726,"transactions":9,"vwap":1310},"2026-01-09",32.225,0.075,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":233,"percent_change":392,"volume":1199,"transactions":9,"vwap":1315},"2026-01-08",32.17,32.15,{"date":1317,"open":1318,"high":1318,"low":1209,"close":1088,"change":1319,"percent_change":200,"volume":692,"transactions":9,"vwap":1088},"2026-01-07",32.16,-0.025,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":765,"percent_change":551,"volume":20,"transactions":9,"vwap":1322},"2026-01-06",32.165,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":890,"percent_change":948,"volume":761,"transactions":9,"vwap":1326},"2026-01-05",32.11,32.104,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":356,"volume":677,"transactions":9,"vwap":1330},"2026-01-02",32.060001,32.07,32.026001,0.053,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":671,"percent_change":446,"volume":1338,"transactions":9,"vwap":1337},"2025-12-31",32.049999,32.080002,32.016998,4100,{"date":1340,"open":1329,"high":1341,"low":1335,"close":1342,"change":1343,"percent_change":-6,"volume":1344,"transactions":9,"vwap":1342},"2025-12-30",32.09,32.063,-0.001,5000,{"date":1346,"open":1329,"high":1341,"low":1329,"close":1347,"change":1348,"percent_change":470,"volume":815,"transactions":9,"vwap":1347},"2025-12-29",32.063999,-0.011,{"date":1350,"open":1336,"high":1341,"low":1351,"close":1351,"change":649,"percent_change":266,"volume":761,"transactions":9,"vwap":1351},"2025-12-26",32.075001,{"date":1353,"open":1329,"high":1329,"low":1354,"close":1354,"change":392,"percent_change":123,"volume":1079,"transactions":9,"vwap":1354},"2025-12-24",32.055,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":754,"percent_change":948,"volume":369,"transactions":9,"vwap":1357},"2025-12-23",32.025002,{"date":1359,"open":1000,"high":1000,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-12-22",31.99,0.099,0.31,14300,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1175,"volume":20,"transactions":9,"vwap":1366},"2025-12-19",31.891,0.124,{"date":1369,"open":1370,"high":1014,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":726,"transactions":9,"vwap":1371},"2025-12-18",31.77,31.767,0.121,0.38,{"date":1375,"open":1065,"high":1065,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":684,"transactions":9,"vwap":1376},"2025-12-17",31.646,-0.147,-0.46,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":392,"volume":650,"transactions":9,"vwap":1382},"2025-12-16",31.73,31.793,0.009,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1343,"percent_change":-6,"volume":20,"transactions":9,"vwap":1387},"2025-12-15",31.79,31.784,{"date":1389,"open":1390,"high":1390,"low":1041,"close":1391,"change":1392,"percent_change":424,"volume":1199,"transactions":9,"vwap":1391},"2025-12-12",31.84,31.785,-0.088,{"date":1394,"open":1395,"high":1396,"low":1053,"close":1396,"change":392,"percent_change":123,"volume":1397,"transactions":9,"vwap":1396},"2025-12-11",31.821,31.873,7300,{"date":1399,"open":1040,"high":1049,"low":1040,"close":1400,"change":843,"percent_change":465,"volume":650,"transactions":9,"vwap":1400},"2025-12-10",31.843,{"date":1402,"open":1403,"high":1403,"low":1041,"close":1041,"change":1404,"percent_change":392,"volume":963,"transactions":9,"vwap":1041},"2025-12-09",31.78,0.011,{"date":1406,"open":1386,"high":1386,"low":1407,"close":1407,"change":1408,"percent_change":407,"volume":782,"transactions":9,"vwap":1407},"2025-12-08",31.739,-0.051,{"date":1410,"open":1053,"high":1053,"low":1403,"close":1386,"change":1411,"percent_change":484,"volume":891,"transactions":9,"vwap":1386},"2025-12-05",0.077,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":455,"volume":761,"transactions":9,"vwap":1415},"2025-12-04",31.72,31.713,-0.002,{"date":1418,"open":1419,"high":1054,"low":1419,"close":1420,"change":781,"percent_change":1421,"volume":684,"transactions":9,"vwap":1420},"2025-12-03",31.69,31.715,0.13,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":786,"volume":20,"transactions":9,"vwap":1425},"2025-12-02",31.67,31.675,0.049,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1189,"percent_change":976,"volume":1104,"transactions":9,"vwap":1430},"2025-12-01",31.66,31.626,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":44,"volume":684,"transactions":9,"vwap":1434},"2025-11-28",31.63,31.662,0.058,{"date":1437,"open":1438,"high":1433,"low":1438,"close":1439,"change":1361,"percent_change":1362,"volume":1440,"transactions":9,"vwap":1439},"2025-11-26",31.58,31.604,1200,{"date":1442,"open":1443,"high":1043,"low":1443,"close":1444,"change":1445,"percent_change":1175,"volume":1446,"transactions":9,"vwap":1444},"2025-11-25",31.36,31.505,0.123,3900,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":684,"transactions":9,"vwap":1450},"2025-11-24",31.28,31.382,0.262,0.84,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1011,"percent_change":1175,"volume":1291,"transactions":9,"vwap":1458},"2025-11-21",30.975,31.13,30.94,31.12,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":891,"transactions":9,"vwap":1464},"2025-11-20",31.059999,31.11,30.98,31,-0.174,-0.56,{"date":1468,"open":1456,"high":1469,"low":1458,"close":1470,"change":947,"percent_change":1011,"volume":167,"transactions":9,"vwap":1470},"2025-11-19",31.23,31.174,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":167,"transactions":9,"vwap":1474},"2025-11-18",31.07,31.137,-0.109,-0.35,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1104,"transactions":9,"vwap":1481},"2025-11-17",31.27,31.33,31.246,-0.105,-0.33,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":191,"volume":1172,"transactions":9,"vwap":1488},"2025-11-14",31.407,31.345,31.351,0.032,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":745,"volume":20,"transactions":9,"vwap":1492},"2025-11-13",31.319,-0.201,{"date":1495,"open":1496,"high":1496,"low":1043,"close":1043,"change":1497,"percent_change":470,"volume":1440,"transactions":9,"vwap":1043},"2025-11-12",31.54,-0.009,{"date":1499,"open":1500,"high":1496,"low":1501,"close":1502,"change":649,"percent_change":266,"volume":1503,"transactions":9,"vwap":1502},"2025-11-11",31.48,31.46,31.529,7000,{"date":1505,"open":1506,"high":1496,"low":1506,"close":1507,"change":1508,"percent_change":898,"volume":1440,"transactions":9,"vwap":1507},"2025-11-10",31.43,31.509,0.191,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1216,"volume":761,"transactions":9,"vwap":1512},"2025-11-07",31.21,31.318,31.15,0.021,{"date":1516,"open":1517,"high":1443,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-06",31.29,31.297,-0.132,-0.42,2500,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1268,"percent_change":484,"volume":672,"transactions":9,"vwap":1525},"2025-11-05",31.465,31.429,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":283,"percent_change":1056,"volume":1531,"transactions":9,"vwap":1530},"2025-11-04",31.37,31.315,31.355,8300,{"date":1533,"open":1506,"high":1500,"low":1506,"close":1534,"change":1215,"percent_change":1216,"volume":1172,"transactions":9,"vwap":1534},"2025-11-03",31.455,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":731,"volume":1541,"transactions":9,"vwap":1539},"2025-10-31",31.47,31.4,31.433,0.026,5800,{"date":1543,"open":1544,"high":1544,"low":1486,"close":1486,"change":921,"percent_change":424,"volume":1104,"transactions":9,"vwap":1486},"2025-10-30",31.466,{"date":1546,"open":1500,"high":1547,"low":1500,"close":1547,"change":1548,"percent_change":316,"volume":20,"transactions":9,"vwap":1547},"2025-10-29",31.494,-0.023,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":696,"percent_change":369,"volume":1079,"transactions":9,"vwap":1553},"2025-10-28",31.524,31.56,31.517,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1361,"percent_change":16,"volume":787,"transactions":9,"vwap":1557},"2025-10-27",31.53,31.516,{"date":1559,"open":1506,"high":1506,"low":1560,"close":1560,"change":843,"percent_change":508,"volume":761,"transactions":9,"vwap":1560},"2025-10-24",31.417,{"date":1562,"open":1449,"high":1443,"low":1449,"close":1563,"change":1564,"percent_change":226,"volume":1079,"transactions":9,"vwap":1563},"2025-10-23",31.324,0.081,{"date":1566,"open":1567,"high":1479,"low":1568,"close":1568,"change":937,"percent_change":317,"volume":1291,"transactions":9,"vwap":1568},"2025-10-22",31.25,31.243,{"date":1570,"open":1033,"high":1033,"low":1571,"close":1572,"change":1348,"percent_change":209,"volume":1573,"transactions":9,"vwap":1572},"2025-10-21",31.3,31.305,11900,{"date":1575,"open":1517,"high":1576,"low":1517,"close":1577,"change":1578,"percent_change":1579,"volume":1037,"transactions":9,"vwap":1577},"2025-10-20",31.34,31.316,0.172,0.55,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":383,"percent_change":309,"volume":755,"transactions":9,"vwap":1583},"2025-10-17",31.02,31.144,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1096,"volume":782,"transactions":9,"vwap":1587},"2025-10-16",31.2,31.016001,-0.111,{"date":1590,"open":1591,"high":1513,"low":1592,"close":1592,"change":890,"percent_change":948,"volume":761,"transactions":9,"vwap":1592},"2025-10-15",31.14,31.127,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":976,"volume":1165,"transactions":9,"vwap":1596},"2025-10-14",31.01,31.093,-0.033,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1061,"volume":369,"transactions":9,"vwap":1600},"2025-10-13",31.126,0.246,{"date":1603,"open":18,"high":1604,"low":18,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-10",30.88,-0.375,-1.2,17300,{"date":1609,"open":1610,"high":1610,"low":1028,"close":1611,"change":455,"percent_change":470,"volume":1046,"transactions":9,"vwap":1611},"2025-10-09",31.26,31.255,{"date":1613,"open":1028,"high":1614,"low":1028,"close":1614,"change":1615,"percent_change":1616,"volume":20,"transactions":9,"vwap":1614},"2025-10-08",31.265,0.068,0.22,{"date":1618,"open":1511,"high":1511,"low":1619,"close":1620,"change":750,"percent_change":1117,"volume":911,"transactions":9,"vwap":1620},"2025-10-07",31.19,31.197,{"date":1622,"open":1567,"high":1623,"low":1567,"close":1623,"change":1489,"percent_change":191,"volume":761,"transactions":9,"vwap":1623},"2025-10-06",31.252,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":780,"percent_change":776,"volume":20,"transactions":9,"vwap":1626},"2025-10-03",31.22,{"date":1628,"open":1626,"high":1626,"low":1629,"close":1629,"change":1416,"percent_change":455,"volume":650,"transactions":9,"vwap":1629},"2025-10-02",31.205,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1215,"percent_change":1216,"volume":20,"transactions":9,"vwap":1633},"2025-10-01",31.16,31.207,{"date":1635,"open":1458,"high":1636,"low":1458,"close":1636,"change":1225,"percent_change":551,"volume":761,"transactions":9,"vwap":1636},"2025-09-30",31.185,{"date":1638,"open":1456,"high":1456,"low":1639,"close":1600,"change":1540,"percent_change":731,"volume":1640,"transactions":9,"vwap":1600},"2025-09-29",31.1,9100,{"date":1642,"open":1639,"high":1639,"low":1639,"close":1639,"change":1194,"percent_change":508,"volume":755,"transactions":9,"vwap":1639},"2025-09-26",{"date":1644,"open":1595,"high":1595,"low":1457,"close":1645,"change":1646,"percent_change":446,"volume":650,"transactions":9,"vwap":1645},"2025-09-25",31.0060005,-0.042,{"date":1648,"open":1582,"high":1649,"low":1582,"close":1649,"change":1221,"percent_change":654,"volume":20,"transactions":9,"vwap":1649},"2025-09-24",31.048,{"date":1651,"open":1461,"high":1652,"low":1461,"close":1652,"change":1653,"percent_change":242,"volume":761,"transactions":9,"vwap":1652},"2025-09-23",31.066,-0.073,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":890,"percent_change":948,"volume":20,"transactions":9,"vwap":1656},"2025-09-22",31.139,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":754,"percent_change":948,"volume":684,"transactions":9,"vwap":1660},"2025-09-19",31.08,31.105,{"date":1662,"open":1473,"high":1473,"low":1473,"close":1473,"change":1663,"percent_change":356,"volume":20,"transactions":9,"vwap":1473},"2025-09-18",0.052,{"date":1665,"open":1464,"high":1666,"low":1464,"close":1666,"change":1667,"percent_change":649,"volume":20,"transactions":9,"vwap":1666},"2025-09-17",31.018,0.006,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":20,"transactions":9,"vwap":1670},"2025-09-16",31.011999,-0.016,-0.05,{"date":1674,"open":1582,"high":1675,"low":1464,"close":1675,"change":1676,"percent_change":432,"volume":761,"transactions":9,"vwap":1675},"2025-09-15",31.028,0.043,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":454,"percent_change":455,"volume":369,"transactions":9,"vwap":1679},"2025-09-12",30.985,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":499,"volume":369,"transactions":9,"vwap":1682},"2025-09-11",30.989,0.113,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":786,"volume":369,"transactions":9,"vwap":1686},"2025-09-10",30.876,0.045,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1421,"volume":20,"transactions":9,"vwap":1690},"2025-09-09",30.831,0.041,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1687,"percent_change":786,"volume":20,"transactions":9,"vwap":1694},"2025-09-08",30.79,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":446,"volume":20,"transactions":9,"vwap":1698},"2025-09-05",30.68,30.745,-0.043,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":713,"volume":1706,"transactions":9,"vwap":1703},"2025-09-04",30.66,30.788,30.65,0.153,5100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":182,"volume":1713,"transactions":9,"vwap":1710},"2025-09-03",30.61,30.635,30.55,0.086,7200,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1056,"volume":1446,"transactions":9,"vwap":1717},"2025-09-02",30.5,30.549,-0.099,{"date":1720,"open":1704,"high":1704,"low":1721,"close":1721,"change":1722,"percent_change":1210,"volume":761,"transactions":9,"vwap":1721},"2025-08-29",30.648,-0.096,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":635,"percent_change":44,"volume":822,"transactions":9,"vwap":1726},"2025-08-28",30.76,30.744,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":781,"percent_change":1421,"volume":369,"transactions":9,"vwap":1729},"2025-08-27",30.689,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":551,"volume":369,"transactions":9,"vwap":1732},"2025-08-26",30.649,0.057,{"date":1735,"open":1702,"high":1702,"low":1736,"close":1736,"change":1392,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-08-25",30.592,-0.29,8200,{"date":1740,"open":1697,"high":1697,"low":1697,"close":1697,"change":1741,"percent_change":37,"volume":20,"transactions":9,"vwap":1697},"2025-08-22",0.264,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":660,"transactions":9,"vwap":1745},"2025-08-21",30.43,30.416,-0.065,-0.21,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1548,"percent_change":200,"volume":20,"transactions":9,"vwap":1750},"2025-08-20",30.481,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":666,"transactions":9,"vwap":1755},"2025-08-19",30.59,30.48,30.504,-0.077,-0.25,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1514,"percent_change":1216,"volume":20,"transactions":9,"vwap":1761},"2025-08-18",30.54,30.581,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":407,"volume":1259,"transactions":9,"vwap":1765},"2025-08-15",30.58,30.56,-0.048,{"date":1768,"open":1765,"high":1769,"low":1765,"close":1770,"change":233,"percent_change":392,"volume":1104,"transactions":9,"vwap":1770},"2025-08-14",30.625,30.608,{"date":1772,"open":1773,"high":1774,"low":1744,"close":1774,"change":1332,"percent_change":356,"volume":1440,"transactions":9,"vwap":1774},"2025-08-13",30.567,30.598,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":898,"volume":755,"transactions":9,"vwap":1778},"2025-08-12",30.45,30.545,0.184,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1299,"percent_change":377,"volume":20,"transactions":9,"vwap":1782},"2025-08-11",30.361,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":523,"volume":20,"transactions":9,"vwap":1785},"2025-08-08",30.399,0.156,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1299,"percent_change":377,"volume":167,"transactions":9,"vwap":1790},"2025-08-07",30.23,30.243,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1445,"percent_change":309,"volume":20,"transactions":9,"vwap":1793},"2025-08-06",30.281,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1116,"percent_change":938,"volume":660,"transactions":9,"vwap":1797},"2025-08-05",30.28,30.158,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1061,"volume":20,"transactions":9,"vwap":1800},"2025-08-04",30.215,0.241,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1291,"transactions":9,"vwap":1805},"2025-08-01",29.949,29.974,-0.258,-0.85,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1116,"percent_change":938,"volume":755,"transactions":9,"vwap":1811},"2025-07-31",30.41,30.232,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":721,"percent_change":316,"volume":822,"transactions":9,"vwap":1815},"2025-07-30",30.27,30.289,30.25,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1253,"percent_change":471,"volume":787,"transactions":9,"vwap":1820},"2025-07-29",30.4,30.309,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":392,"percent_change":191,"volume":20,"transactions":9,"vwap":1823},"2025-07-28",30.335,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1489,"percent_change":948,"volume":20,"transactions":9,"vwap":1826},"2025-07-25",30.305,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":948,"volume":20,"transactions":9,"vwap":1829},"2025-07-24",30.273,0.033,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1003,"percent_change":1373,"volume":20,"transactions":9,"vwap":1833},"2025-07-23",30.24,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1164,"percent_change":731,"volume":20,"transactions":9,"vwap":1836},"2025-07-22",30.126,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1164,"percent_change":731,"volume":20,"transactions":9,"vwap":1839},"2025-07-21",30.101,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":455,"volume":20,"transactions":9,"vwap":1842},"2025-07-18",30.076,-0.003,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1361,"percent_change":516,"volume":20,"transactions":9,"vwap":1846},"2025-07-17",30.079,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1010,"percent_change":1421,"volume":1852,"transactions":9,"vwap":1850},"2025-07-16",29.93,29.98,29.9,1300,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":407,"volume":369,"transactions":9,"vwap":1855},"2025-07-15",29.941,-0.049,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":191,"volume":369,"transactions":9,"vwap":1859},"2025-07-14",29.99,0.029,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":407,"volume":1291,"transactions":9,"vwap":1864},"2025-07-11",29.94,29.961,-0.047,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":565,"volume":891,"transactions":9,"vwap":1870},"2025-07-10",29.96,30.040001,30.0079994,0.048,{"date":1873,"open":1863,"high":1868,"low":1851,"close":1868,"change":191,"percent_change":516,"volume":167,"transactions":9,"vwap":1868},"2025-07-09",{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1687,"percent_change":786,"volume":369,"transactions":9,"vwap":1876},"2025-07-08",29.86,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1466,"volume":1118,"transactions":9,"vwap":1881},"2025-07-07",29.88,29.8,29.815,-0.167,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1184,"percent_change":499,"volume":1886,"transactions":9,"vwap":1885},"2025-07-03",29.982,759,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1616,"volume":796,"transactions":9,"vwap":1890},"2025-07-02",29.852,29.87,0.065,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":654,"volume":1446,"transactions":9,"vwap":1896},"2025-07-01",29.77,29.84,29.805,-0.019,{"date":1899,"open":1880,"high":1900,"low":1880,"close":1900,"change":1901,"percent_change":465,"volume":1104,"transactions":9,"vwap":1900},"2025-06-30",29.824,0.087,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":484,"volume":20,"transactions":9,"vwap":1904},"2025-06-27",29.737,0.072,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-06-26",29.68,29.665,0.139,0.47,38200,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1667,"percent_change":649,"volume":20,"transactions":9,"vwap":1916},"2025-06-25",29.58,29.526,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":803,"volume":20,"transactions":9,"vwap":1919},"2025-06-24",29.52,0.217,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":551,"percent_change":873,"volume":20,"transactions":9,"vwap":1923},"2025-06-23",29.303,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":209,"percent_change":446,"volume":369,"transactions":9,"vwap":1926},"2025-06-20",29.113,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":781,"volume":1104,"transactions":9,"vwap":1930},"2025-06-18",29.21,29.153,0.013,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1378,"volume":20,"transactions":9,"vwap":1934},"2025-06-17",29.14,-0.134,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":873,"volume":20,"transactions":9,"vwap":1938},"2025-06-16",29.274,0.189,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":650,"transactions":9,"vwap":1943},"2025-06-13",29.16,29.084999,-0.224,-0.76,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":765,"percent_change":63,"volume":369,"transactions":9,"vwap":1948},"2025-06-12",29.309,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":209,"percent_change":446,"volume":369,"transactions":9,"vwap":1951},"2025-06-11",29.248,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":859,"percent_change":182,"volume":1291,"transactions":9,"vwap":1954},"2025-06-10",29.288,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":781,"volume":369,"transactions":9,"vwap":1957},"2025-06-09",29.206,0.012,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":149,"volume":369,"transactions":9,"vwap":1961},"2025-06-06",29.194,0.195,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1055,"percent_change":1476,"volume":369,"transactions":9,"vwap":1965},"2025-06-05",28.999,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":233,"volume":369,"transactions":9,"vwap":1968},"2025-06-04",29.101,0.004,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":309,"volume":796,"transactions":9,"vwap":1973},"2025-06-03",29.13,29.097,0.118,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1225,"percent_change":159,"volume":369,"transactions":9,"vwap":1977},"2025-06-02",28.979,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":833,"percent_change":123,"volume":369,"transactions":9,"vwap":1980},"2025-05-30",28.92,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1616,"volume":761,"transactions":9,"vwap":1983},"2025-05-29",28.893,0.064,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1737,"volume":369,"transactions":9,"vwap":1987},"2025-05-28",28.829,-0.084,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":20,"transactions":9,"vwap":1991},"2025-05-27",28.913,0.363,1.27,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":369,"transactions":9,"vwap":1996},"2025-05-23",28.55,-0.125,-0.44,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":1897,"percent_change":316,"volume":1104,"transactions":9,"vwap":2002},"2025-05-22",28.67,28.675,28.66,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":167,"transactions":9,"vwap":2007},"2025-05-21",28.99,28.694,-0.268,-0.93,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":937,"percent_change":1747,"volume":369,"transactions":9,"vwap":2012},"2025-05-20",28.962,{"date":2014,"open":1980,"high":2015,"low":1980,"close":2015,"change":2016,"percent_change":191,"volume":650,"transactions":9,"vwap":2015},"2025-05-19",29.024,0.028,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":20,"transactions":9,"vwap":2020},"2025-05-16",28.96,28.996,0.133,0.46,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":765,"percent_change":63,"volume":369,"transactions":9,"vwap":2025},"2025-05-15",28.863,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":995,"percent_change":721,"volume":167,"transactions":9,"vwap":2029},"2025-05-14",28.84,28.802,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":898,"volume":684,"transactions":9,"vwap":2033},"2025-05-13",28.8,28.809,0.174,{"date":2036,"open":1996,"high":2037,"low":1996,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-05-12",28.635,0.557,1.98,4800,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1672,"volume":20,"transactions":9,"vwap":2043},"2025-05-09",28.077999,-0.013,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":1683,"percent_change":590,"volume":684,"transactions":9,"vwap":2049},"2025-05-08",28.030001,28.11,28.091,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":1435,"percent_change":63,"volume":787,"transactions":9,"vwap":2053},"2025-05-07",27.95,27.978,27.88,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1520,"volume":1852,"transactions":9,"vwap":2059},"2025-05-06",27.98,27.885,27.92,-0.119,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":200,"percent_change":424,"volume":20,"transactions":9,"vwap":2063},"2025-05-05",28.039,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1229,"percent_change":2069,"volume":787,"transactions":9,"vwap":2068},"2025-05-02",28.14,28.1,28.119,1.07,{"date":2071,"open":2054,"high":2072,"low":2073,"close":2073,"change":1540,"percent_change":123,"volume":1338,"transactions":9,"vwap":2073},"2025-05-01",27.96,27.82,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":1307,"percent_change":776,"volume":655,"transactions":9,"vwap":2077},"2025-04-30",27.55,27.794,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":844,"volume":369,"transactions":9,"vwap":2080},"2025-04-29",27.78,0.076,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1489,"percent_change":1011,"volume":369,"transactions":9,"vwap":2084},"2025-04-28",27.704,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2022,"volume":369,"transactions":9,"vwap":2087},"2025-04-25",27.672,0.126,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":822,"transactions":9,"vwap":2092},"2025-04-24",27.21,27.546,0.327,1.2,{"date":173,"open":2096,"high":2097,"low":169,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},27.38,27.41,27.219,-0.161,-0.59,7900]