[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOVP":3,"homepage-market-summary":24,"stock-historical-NOVP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NOVP","2026-10-06",{"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 - November","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},33.93,34.01,34.015,33.86,0.07,0.21,9534,29.084999,4893.789682539683,98.3,595,{"status":25,"indices":26,"watchlist":68,"sectors":90,"benchmarks":146},"success",[27,35,42,49,56,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-05",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":32,"is_up":11,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":18,"pct_change":66,"is_up":11,"sparkline":67,"date":34},"VIX","CBOE VIX",15.52,1.37,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[91,96,101,107,112,117,122,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":106},"Healthcare","XLV",-0.17,167.09,false,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":40,"price":125,"is_up":11},"Industrials","XLI",171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":162,"name":163,"price":164,"change":165,"is_up":106},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26.23,3577,1305635,29.13,"2025-04-24",[177,180,186,195,205,215,224,232,239,248,256,265,272,281,290,300,308,316,323,330,339,347,355,362,371,380,389,398,405,412,418,425,434,443,451,459,465,471,480,487,493,500,507,515,522,529,537,545,554,562,569,574,580,590,597,606,615,623,632,639,647,658,664,670,674,682,687,693,699,704,710,718,722,728,736,741,747,753,757,761,766,772,780,788,794,799,806,813,819,822,825,830,834,841,847,852,859,865,871,876,882,887,894,899,905,911,919,926,931,938,943,949,956,963,968,973,981,986,993,999,1005,1011,1018,1023,1029,1036,1042,1049,1056,1061,1065,1071,1075,1081,1088,1095,1102,1108,1115,1118,1125,1131,1138,1144,1150,1157,1163,1169,1175,1179,1185,1192,1197,1202,1208,1214,1220,1226,1231,1237,1240,1245,1249,1255,1259,1263,1267,1274,1279,1284,1290,1295,1300,1306,1310,1316,1321,1325,1331,1336,1341,1345,1352,1358,1362,1365,1370,1373,1379,1384,1389,1393,1396,1400,1404,1406,1410,1414,1419,1424,1429,1434,1438,1444,1449,1452,1456,1460,1465,1470,1475,1481,1486,1491,1494,1500,1508,1513,1522,1530,1534,1538,1542,1549,1556,1562,1567,1572,1579,1588,1591,1596,1600,1605,1608,1611,1615,1617,1620,1624,1629,1633,1638,1643,1648,1651,1656,1660,1665,1668,1672,1676,1678,1682,1687,1691,1694,1698,1700,1703,1706,1708,1712,1716,1720,1723,1726,1729,1733,1736,1740,1744,1748,1752,1756,1762,1767,1772,1775,1778,1781,1786,1790,1795,1800,1804,1807,1810,1812,1816,1820,1824,1829,1835,1839,1843,1847,1851,1854,1861,1865,1868,1871,1874,1878,1881,1885,1888,1892,1896,1899,1901,1905,1912,1914,1917,1923,1927,1933,1938,1942,1946,1950,1954,1958,1962,1965,1970,1974,1978,1983,1986,1989,1993,1996,2001,2005,2008,2012,2015,2018,2022,2025,2030,2033,2036,2041,2044,2049,2052,2057,2060,2064,2069,2073,2077,2082,2086,2090,2095,2100,2104,2108,2112,2116],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},13,33.9791,{"date":34,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},0.1649,0.49,322,21,33.8437,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",33.71,33.6951,0.1895,0.57,915,6,33.7105,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":17,"volume":202,"transactions":203,"vwap":204},"2026-10-01",33.41,33.52,33.4099,33.5056,0.0226,7383,11,33.5126,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",33.6,33.6599,33.483,-0.0217,-0.06,3947,28,33.6018,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",33.53,33.5047,-0.0365,-0.11,7401,10,33.5103,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":178,"vwap":231},"2026-09-28",33.61,33.5412,-0.1733,-0.51,9677,33.5607,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":73,"volume":236,"transactions":237,"vwap":238},"2026-09-25",33.7145,0.1145,44,8,33.6797,{"date":240,"open":241,"high":207,"low":242,"close":207,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",33.56,33.54,0.0186,0.06,2299,40,33.5674,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":178,"vwap":255},"2026-09-23",33.59,33.5814,-0.1628,-0.48,2262,33.5911,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":222,"vwap":264},"2026-09-22",33.73,33.75,33.7442,0.0153,0.05,943,33.7404,{"date":266,"open":241,"high":267,"low":241,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":222,"vwap":271},"2026-09-21",33.7289,0.3305,0.99,5926,33.6162,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",33.36,33.3984,0.0364,0.11,2554,20,33.384,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",33.3,33.362,0.3034,0.92,1539,16,33.3209,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",32.98,33.0586,32.95,-0.1014,-0.31,3542,12,32.9697,{"date":301,"open":302,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":222,"vwap":307},"2026-09-15",33.16,33.14,-0.1192,-0.36,5282,33.1576,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":296,"volume":313,"transactions":314,"vwap":315},"2026-09-14",33.325,33.2792,-0.1035,11918,7,33.3103,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":193,"vwap":318},"2026-09-11",33.4,33.3827,0.2269,0.68,3636,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":237,"vwap":329},"2026-09-10",33.1558,-0.1382,-0.42,39,33.1446,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":279,"vwap":338},"2026-09-09",33.34,33.29,33.294,-0.0968,-0.29,5042,33.304,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":203,"vwap":346},"2026-09-08",33.42,33.3908,-0.1122,-0.33,3296,33.4167,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":178,"vwap":354},"2026-09-04",33.49,33.503,-0.051,-0.15,2168,33.4904,{"date":356,"open":217,"high":357,"low":198,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":279,"vwap":361},"2026-09-03",33.554,0.2019,0.61,4552,33.5312,{"date":363,"open":332,"high":364,"low":332,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",33.37,33.3521,0.126,0.38,1937,15,33.3612,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",33.24,33.2261,-0.1777,-0.53,3896,9,33.2401,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":104,"volume":386,"transactions":387,"vwap":388},"2026-08-31",33.38,33.4038,33.35,-0.0562,1050,17,33.372,{"date":390,"open":391,"high":392,"low":318,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",33.43,33.46,0.01,0.03,9280,25,33.4311,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":367,"volume":403,"transactions":222,"vwap":404},"2026-08-27",33.44,33.45,0.1278,3625,33.4438,{"date":406,"open":384,"high":384,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":222,"vwap":411},"2026-08-26",33.3222,0.0069,0.02,3012,33.3493,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":94,"volume":416,"transactions":222,"vwap":417},"2026-08-25",33.3153,0.1753,118,33.3071,{"date":419,"open":420,"high":420,"low":303,"close":303,"change":421,"percent_change":422,"volume":423,"transactions":178,"vwap":424},"2026-08-24",33.27,-0.1548,-0.46,4267,33.2147,{"date":426,"open":283,"high":283,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",33.28,33.2948,0.0883,0.27,2843,61,33.2858,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":369,"vwap":442},"2026-08-20",33.2505,33.32,33.2065,-0.1235,-0.37,3247,33.2495,{"date":444,"open":274,"high":318,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",33.33,0.0271,0.08,19087,22,33.3955,{"date":452,"open":453,"high":453,"low":427,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":213,"vwap":458},"2026-08-18",33.31,33.3029,-0.1071,-0.32,5437,33.2999,{"date":460,"open":392,"high":392,"low":197,"close":197,"change":461,"percent_change":462,"volume":463,"transactions":298,"vwap":464},"2026-08-17",-0.04,-0.12,540,33.4275,{"date":466,"open":392,"high":392,"low":401,"close":401,"change":467,"percent_change":468,"volume":469,"transactions":298,"vwap":470},"2026-08-14",-0.0101,-0.03,3340,33.4606,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",33.48,33.4601,0.1032,0.31,2172,14,33.4794,{"date":481,"open":274,"high":382,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":203,"vwap":486},"2026-08-12",33.3569,0.0869,0.26,3110,33.3748,{"date":488,"open":274,"high":274,"low":420,"close":420,"change":489,"percent_change":490,"volume":491,"transactions":387,"vwap":492},"2026-08-11",-0.0526,-0.16,5626,33.3283,{"date":494,"open":445,"high":384,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":378,"vwap":499},"2026-08-10",33.3226,-0.006,-0.02,3799,33.3477,{"date":501,"open":333,"high":332,"low":333,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":298,"vwap":506},"2026-08-07",33.3286,0.0925,0.28,1448,33.3213,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":478,"vwap":514},"2026-08-06",33.26,33.2361,-0.033,-0.1,5368,33.2589,{"date":516,"open":283,"high":283,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":449,"vwap":521},"2026-08-05",33.2691,0.1991,0.6,3457,33.2806,{"date":523,"open":524,"high":427,"low":525,"close":525,"change":526,"percent_change":504,"volume":527,"transactions":213,"vwap":528},"2026-08-04",33.12,33.07,0.0938,10092,33.1906,{"date":530,"open":531,"high":292,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":378,"vwap":536},"2026-08-03",32.93,32.9762,0.2368,0.72,561,32.9403,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":193,"vwap":544},"2026-07-31",32.7,32.7394,0.2022,0.62,434,32.694,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":378,"vwap":553},"2026-07-30",32.44,32.58,32.5372,0.3494,1.09,5125,32.5664,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":279,"vwap":561},"2026-07-29",32.5,32.1878,-0.3659,-1.12,7395,32.3805,{"date":563,"open":547,"high":548,"low":547,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":378,"vwap":568},"2026-07-28",32.5537,0.0745,0.23,252,32.4948,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":201,"percent_change":17,"volume":193,"transactions":572,"vwap":573},"2026-07-27",32.4792,4,32.6133,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":447,"volume":578,"transactions":378,"vwap":579},"2026-07-24",32.4566,0.0266,84,32.481,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",32.47,32.48,32.43,-0.23,-0.7,6905,19,32.4538,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":352,"volume":595,"transactions":178,"vwap":596},"2026-07-22",32.735,32.66,-0.0499,2815,32.7037,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",32.72,32.7099,0.17,0.52,2853,5,32.7198,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":449,"vwap":614},"2026-07-20",32.62,32.64,32.5399,0.0499,0.15,4121,32.5949,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":279,"vwap":622},"2026-07-17",32.61,32.49,-0.2541,-0.78,13444,32.5236,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":296,"volume":629,"transactions":630,"vwap":631},"2026-07-16",32.83,32.73,32.7441,-0.1002,8463,18,32.7361,{"date":633,"open":634,"high":635,"low":625,"close":635,"change":636,"percent_change":484,"volume":637,"transactions":203,"vwap":638},"2026-07-15",32.84,32.8443,0.0862,516,32.8321,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":430,"volume":645,"transactions":478,"vwap":646},"2026-07-14",32.6701,32.76,32.7581,0.0887,2192,32.7434,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-13",32.77,32.8,32.65,32.6694,-0.1106,-0.34,8297,38,32.6801,{"date":659,"open":609,"high":660,"low":609,"close":661,"change":662,"percent_change":504,"volume":663,"transactions":9,"vwap":661},"2026-07-10",32.81,32.78,0.092,3400,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",32.688,0.139,0.43,200,{"date":671,"open":582,"high":672,"low":582,"close":672,"change":673,"percent_change":220,"volume":169,"transactions":9,"vwap":672},"2026-07-08",32.549,-0.035,{"date":675,"open":676,"high":609,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",32.63,32.57,32.584,-0.086,-0.26,3200,{"date":683,"open":608,"high":539,"low":608,"close":684,"change":685,"percent_change":151,"volume":686,"transactions":9,"vwap":684},"2026-07-06",32.67,0.178,2100,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":468,"volume":692,"transactions":9,"vwap":690},"2026-07-02",32.42,32.492,-0.009,7800,{"date":694,"open":677,"high":677,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",32.501,-0.043,-0.13,2400,{"date":700,"open":556,"high":701,"low":556,"close":701,"change":702,"percent_change":120,"volume":703,"transactions":9,"vwap":701},"2026-06-30",32.544,0.153,1500,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":87,"volume":709,"transactions":9,"vwap":707},"2026-06-29",32.305,32.391,0.621,600,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",32.16,32.25,31.77,-0.399,-1.24,8300,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":496,"percent_change":497,"volume":721,"transactions":9,"vwap":720},"2026-06-25",32.169,100,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":104,"volume":727,"transactions":9,"vwap":725},"2026-06-24",32.17,32.175,-0.056,1300,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":165,"volume":735,"transactions":9,"vwap":733},"2026-06-23",32.27,32.285,32.21,32.231,-0.229,16900,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":721,"transactions":9,"vwap":738},"2026-06-22",32.46,-0.07,-0.22,{"date":742,"open":582,"high":743,"low":744,"close":743,"change":745,"percent_change":534,"volume":746,"transactions":9,"vwap":743},"2026-06-18",32.53,32.45,0.231,4500,{"date":748,"open":556,"high":556,"low":749,"close":750,"change":751,"percent_change":752,"volume":746,"transactions":9,"vwap":750},"2026-06-17",32.29,32.299,-0.249,-0.77,{"date":754,"open":676,"high":676,"low":755,"close":755,"change":756,"percent_change":220,"volume":669,"transactions":9,"vwap":755},"2026-06-16",32.548,-0.037,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":286,"volume":721,"transactions":9,"vwap":759},"2026-06-15",32.585,0.297,{"date":762,"open":749,"high":749,"low":763,"close":763,"change":764,"percent_change":765,"volume":727,"transactions":9,"vwap":763},"2026-06-12",32.288,0.103,0.32,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":286,"volume":771,"transactions":9,"vwap":769},"2026-06-11",31.91,32.185,0.294,300,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-10",32.18,31.89,31.891,-0.268,-0.83,4100,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-09",32.4,32.060001,32.159,-0.063,-0.2,500,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":17,"volume":793,"transactions":9,"vwap":791},"2026-06-08",32.34,32.222,0.024,13700,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":721,"transactions":9,"vwap":796},"2026-06-05",32.198,-0.419,-1.28,{"date":800,"open":801,"high":676,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-04",32.55,32.617,0.064,0.2,1900,{"date":807,"open":808,"high":677,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-03",32.54,32.553,-0.082,-0.25,2500,{"date":814,"open":815,"high":609,"low":815,"close":816,"change":817,"percent_change":447,"volume":818,"transactions":9,"vwap":816},"2026-06-02",32.59,32.635,0.025,11600,{"date":820,"open":608,"high":608,"low":617,"close":617,"change":821,"percent_change":447,"volume":669,"transactions":9,"vwap":617},"2026-06-01",0.026,{"date":823,"open":815,"high":815,"low":678,"close":678,"change":803,"percent_change":804,"volume":824,"transactions":9,"vwap":678},"2026-05-29",700,{"date":826,"open":556,"high":827,"low":556,"close":827,"change":828,"percent_change":829,"volume":771,"transactions":9,"vwap":827},"2026-05-28",32.52,0.095,0.29,{"date":831,"open":782,"high":832,"low":782,"close":832,"change":833,"percent_change":394,"volume":703,"transactions":9,"vwap":832},"2026-05-27",32.425,0.011,{"date":835,"open":836,"high":689,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-26",32.41,32.414,0.264,0.82,5000,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":211,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-22",32.36,32.15,-0.19,25700,{"date":848,"open":724,"high":849,"low":724,"close":732,"change":850,"percent_change":393,"volume":851,"transactions":9,"vwap":732},"2026-05-21",32.26,0.004,3500,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-20",32.09,32.206,0.188,0.59,3100,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":721,"transactions":9,"vwap":862},"2026-05-19",32.0099983,32.018002,-0.114,-0.35,{"date":866,"open":844,"high":844,"low":867,"close":868,"change":869,"percent_change":262,"volume":870,"transactions":9,"vwap":868},"2026-05-18",32.080002,32.132,0.016,400,{"date":872,"open":724,"high":724,"low":873,"close":873,"change":874,"percent_change":875,"volume":771,"transactions":9,"vwap":873},"2026-05-15",32.116,-0.177,-0.55,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":727,"transactions":9,"vwap":879},"2026-05-14",32.3,32.293,0.115,0.36,{"date":883,"open":724,"high":884,"low":724,"close":885,"change":886,"percent_change":99,"volume":812,"transactions":9,"vwap":885},"2026-05-13",32.2,32.178,0.076,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":497,"volume":893,"transactions":9,"vwap":891},"2026-05-12",32.029999,32.11,32.102,-0.005,28400,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":182,"volume":870,"transactions":9,"vwap":897},"2026-05-11",32.13,32.107,0.157,{"date":900,"open":854,"high":854,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-08",31.95,-0.015,-0.05,3000,{"date":906,"open":907,"high":907,"low":901,"close":908,"change":909,"percent_change":585,"volume":910,"transactions":9,"vwap":908},"2026-05-07",32.049999,31.965,-0.075,9200,{"date":912,"open":913,"high":907,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-06",31.99,31.985,32.040001,0.267,0.84,3600,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":129,"volume":925,"transactions":9,"vwap":923},"2026-05-05",31.74,31.825,31.773,0.147,4400,{"date":927,"open":921,"high":921,"low":928,"close":928,"change":929,"percent_change":930,"volume":824,"transactions":9,"vwap":928},"2026-05-04",31.626,-0.094,-0.3,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-01",31.8,31.72,0.059,0.19,8700,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":534,"volume":771,"transactions":9,"vwap":941},"2026-04-30",31.45,31.661,0.226,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":393,"percent_change":394,"volume":948,"transactions":9,"vwap":947},"2026-04-29",31.4,31.46,31.435,2900,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":462,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-28",31.42,31.43,31.425,-0.38,14200,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-27",31.49,31.545,0.033,0.1,4200,{"date":964,"open":945,"high":965,"low":945,"close":965,"change":966,"percent_change":182,"volume":967,"transactions":9,"vwap":965},"2026-04-24",31.512,0.154,3700,{"date":969,"open":945,"high":945,"low":970,"close":971,"change":972,"percent_change":811,"volume":169,"transactions":9,"vwap":971},"2026-04-23",31.17,31.358,-0.078,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-22",31.47,31.39,31.436,0.208,0.67,5400,{"date":982,"open":945,"high":945,"low":983,"close":983,"change":984,"percent_change":985,"volume":787,"transactions":9,"vwap":983},"2026-04-21",31.228,-0.121,-0.39,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":352,"volume":992,"transactions":9,"vwap":990},"2026-04-20",31.35,31.369,31.349,-0.047,2600,{"date":994,"open":995,"high":946,"low":996,"close":996,"change":997,"percent_change":32,"volume":998,"transactions":9,"vwap":996},"2026-04-17",31.41,31.396,0.206,800,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":99,"volume":1004,"transactions":9,"vwap":1002},"2026-04-16",31.16,31.19,0.075,15100,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":94,"volume":1010,"transactions":9,"vwap":1008},"2026-04-15",31.11,31.115,0.164,11100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-14",30.93,30.951,0.239,0.78,1400,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":804,"percent_change":32,"volume":1022,"transactions":9,"vwap":1021},"2026-04-13",30.53,30.712,1700,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":771,"transactions":9,"vwap":1026},"2026-04-10",30.57,30.512,-0.023,-0.08,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":160,"volume":1035,"transactions":9,"vwap":1033},"2026-04-09",30.37,30.54,30.535,0.145,6800,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":669,"transactions":9,"vwap":1039},"2026-04-08",30.36,30.39,0.497,1.66,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":394,"volume":1048,"transactions":9,"vwap":1046},"2026-04-07",29.76,29.93,29.893,0.008,16100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":886,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-06",29.88,29.885,29.83,0.25,1600,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":394,"percent_change":961,"volume":998,"transactions":9,"vwap":1060},"2026-04-02",29.81,29.78,29.809,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":898,"percent_change":94,"volume":787,"transactions":9,"vwap":1064},"2026-04-01",29.77,29.779,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":721,"transactions":9,"vwap":1068},"2026-03-31",29.39,29.622,0.537,1.85,{"date":1072,"open":1073,"high":1073,"low":20,"close":20,"change":1074,"percent_change":786,"volume":787,"transactions":9,"vwap":20},"2026-03-30",29.23,-0.059,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":998,"transactions":9,"vwap":1078},"2026-03-27",29.3,29.144,-0.318,-1.08,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-26",29.73,29.462,-0.339,-1.14,5300,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":765,"volume":1094,"transactions":9,"vwap":1092},"2026-03-25",29.86,29.8,29.801,0.096,2000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":456,"volume":1101,"transactions":9,"vwap":1099},"2026-03-24",29.74,29.75,29.705,-0.095,2700,{"date":1103,"open":1051,"high":1104,"low":1105,"close":1091,"change":484,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1091},"2026-03-23",29.97,29.79,0.88,4700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":870,"transactions":9,"vwap":1112},"2026-03-20",29.685,29.7,29.54,-0.299,-1,{"date":1116,"open":1105,"high":1117,"low":1044,"close":1117,"change":903,"percent_change":104,"volume":805,"transactions":9,"vwap":1117},"2026-03-19",29.839,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-18",30.1,29.889,-0.273,-0.91,5200,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":277,"volume":1130,"transactions":9,"vwap":1128},"2026-03-17",30.22,30.162,0.032,3300,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1016,"volume":1137,"transactions":9,"vwap":1135},"2026-03-16",30.14,30.12,30.13,0.232,4900,{"date":1139,"open":1120,"high":1120,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-13",29.898,-0.128,-0.43,1800,{"date":1145,"open":1134,"high":1146,"low":1147,"close":1147,"change":1113,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-12",30.15,30.025999,-0.99,11400,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":144,"volume":1156,"transactions":9,"vwap":1154},"2026-03-11",30.34,30.25,30.325,0.012,150800,{"date":1158,"open":1038,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":771,"transactions":9,"vwap":1160},"2026-03-10",30.48,30.313,-0.054,-0.18,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":698,"transactions":9,"vwap":1166},"2026-03-09",29.9,30.367,0.196,0.65,{"date":1170,"open":1171,"high":1127,"low":1171,"close":1172,"change":1173,"percent_change":229,"volume":1174,"transactions":9,"vwap":1172},"2026-03-06",30.17,30.171,-0.154,5700,{"date":1176,"open":1154,"high":1154,"low":1154,"close":1154,"change":1177,"percent_change":1178,"volume":721,"transactions":9,"vwap":1154},"2026-03-05",-0.242,-0.79,{"date":1180,"open":1181,"high":1025,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":824,"transactions":9,"vwap":1182},"2026-03-04",30.49,30.567,0.165,0.54,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":786,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-03",30.16,30.44,30.402,-0.65,11800,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":277,"volume":1022,"transactions":9,"vwap":1195},"2026-03-02",30.585,30.602,0.034,{"date":1198,"open":1032,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":845,"volume":998,"transactions":9,"vwap":1199},"2026-02-27",30.568,30.495,-0.057,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":998,"transactions":9,"vwap":1205},"2026-02-26",30.78,30.625,-0.145,-0.47,{"date":1209,"open":1210,"high":1204,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":169,"transactions":9,"vwap":1211},"2026-02-25",30.72,30.77,0.12,0.39,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1017,"transactions":9,"vwap":1217},"2026-02-24",30.51,30.65,0.209,0.69,{"date":1221,"open":1032,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1178,"volume":925,"transactions":9,"vwap":1224},"2026-02-23",30.56,30.427,30.441,-0.241,{"date":1227,"open":1025,"high":1228,"low":1025,"close":1229,"change":1230,"percent_change":151,"volume":870,"transactions":9,"vwap":1229},"2026-02-20",30.69,30.682,0.167,{"date":1232,"open":1159,"high":1233,"low":1234,"close":1235,"change":497,"percent_change":739,"volume":1236,"transactions":9,"vwap":1235},"2026-02-19",30.52,30.463,30.515,5800,{"date":1238,"open":1033,"high":1033,"low":1033,"close":1033,"change":1239,"percent_change":804,"volume":771,"transactions":9,"vwap":1033},"2026-02-18",0.062,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":144,"percent_change":1244,"volume":1022,"transactions":9,"vwap":1243},"2026-02-17",30.5,30.473,0.13,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":702,"percent_change":88,"volume":169,"transactions":9,"vwap":1248},"2026-02-13",30.47,30.433,{"date":1250,"open":1242,"high":1025,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-12",30.28,-0.467,-1.52,8900,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1047,"percent_change":394,"volume":1258,"transactions":9,"vwap":1257},"2026-02-11",30.747,0,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":344,"volume":721,"transactions":9,"vwap":1261},"2026-02-10",30.739,-0.101,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":880,"percent_change":1266,"volume":669,"transactions":9,"vwap":1265},"2026-02-09",30.84,0.37,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":787,"transactions":9,"vwap":1270},"2026-02-06",30.64,30.725,30.63,0.41,1.35,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":811,"percent_change":1278,"volume":851,"transactions":9,"vwap":1277},"2026-02-05",30.38,30.315,-0.82,{"date":1280,"open":1281,"high":1271,"low":1282,"close":1282,"change":1283,"percent_change":930,"volume":904,"transactions":9,"vwap":1282},"2026-02-04",30.59,30.565,-0.093,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":787,"transactions":9,"vwap":1287},"2026-02-03",30.62,30.658,-0.197,-0.64,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":612,"percent_change":182,"volume":1294,"transactions":9,"vwap":1293},"2026-02-02",30.85,30.855,24800,{"date":1296,"open":1269,"high":1297,"low":1269,"close":1297,"change":1298,"percent_change":1162,"volume":1299,"transactions":9,"vwap":1297},"2026-01-30",30.705,-0.055,6500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":104,"volume":1035,"transactions":9,"vwap":1303},"2026-01-29",30.665,30.76,30.61,-0.053,{"date":1307,"open":1303,"high":1308,"low":1303,"close":1308,"change":1309,"percent_change":409,"volume":721,"transactions":9,"vwap":1308},"2026-01-28",30.813,0.007,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":566,"volume":1143,"transactions":9,"vwap":1314},"2026-01-27",30.82,30.83,30.806,0.071,{"date":1317,"open":1211,"high":1211,"low":1318,"close":1318,"change":1319,"percent_change":765,"volume":1320,"transactions":9,"vwap":1318},"2026-01-26",30.735,0.097,6100,{"date":1322,"open":1269,"high":1269,"low":1323,"close":1323,"change":1196,"percent_change":277,"volume":1324,"transactions":9,"vwap":1323},"2026-01-23",30.638,6000,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":430,"volume":805,"transactions":9,"vwap":1329},"2026-01-22",30.635,30.6,30.604,0.082,{"date":1332,"open":1333,"high":1328,"low":1031,"close":1334,"change":1335,"percent_change":1016,"volume":1022,"transactions":9,"vwap":1334},"2026-01-21",30.46,30.522,0.235,{"date":1337,"open":1181,"high":1181,"low":1251,"close":1338,"change":1339,"percent_change":1340,"volume":962,"transactions":9,"vwap":1338},"2026-01-20",30.287,-0.449,-1.46,{"date":1342,"open":1210,"high":1343,"low":1210,"close":1343,"change":1129,"percent_change":961,"volume":1344,"transactions":9,"vwap":1343},"2026-01-16",30.736,1200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":47,"volume":962,"transactions":9,"vwap":1350},"2026-01-15",30.789,30.79,30.7,30.704,0.056,{"date":1353,"open":1286,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":1357,"volume":771,"transactions":9,"vwap":1354},"2026-01-14",30.648,30.58,-0.084,-0.27,{"date":1359,"open":1349,"high":1360,"low":1349,"close":1361,"change":1201,"percent_change":845,"volume":851,"transactions":9,"vwap":1361},"2026-01-13",30.74,30.732,{"date":1363,"open":1303,"high":1364,"low":1303,"close":1347,"change":935,"percent_change":936,"volume":703,"transactions":9,"vwap":1347},"2026-01-12",30.795,{"date":1366,"open":1204,"high":1204,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":727,"transactions":9,"vwap":1367},"2026-01-09",30.73,0.108,0.35,{"date":1371,"open":1281,"high":1269,"low":1281,"close":1372,"change":792,"percent_change":447,"volume":779,"transactions":9,"vwap":1372},"2026-01-08",30.622,{"date":1374,"open":1228,"high":1228,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-07",30.598,-0.074,-0.24,4600,{"date":1380,"open":1304,"high":1381,"low":1304,"close":1381,"change":1382,"percent_change":1383,"volume":686,"transactions":9,"vwap":1381},"2026-01-06",30.672,0.128,0.42,{"date":1385,"open":1386,"high":1386,"low":1032,"close":1387,"change":1388,"percent_change":504,"volume":771,"transactions":9,"vwap":1387},"2026-01-05",30.55,30.544,0.084,{"date":1390,"open":1159,"high":1159,"low":1391,"close":1333,"change":1392,"percent_change":244,"volume":904,"transactions":9,"vwap":1333},"2026-01-02",30.45,0.017,{"date":1394,"open":1333,"high":1247,"low":1395,"close":1395,"change":220,"percent_change":305,"volume":967,"transactions":9,"vwap":1395},"2025-12-31",30.443,{"date":1397,"open":1355,"high":1355,"low":1398,"close":1398,"change":1399,"percent_change":461,"volume":1137,"transactions":9,"vwap":1398},"2025-12-30",30.553,-0.011,{"date":1401,"open":1025,"high":1025,"low":1402,"close":1402,"change":1403,"percent_change":352,"volume":805,"transactions":9,"vwap":1402},"2025-12-29",30.564,-0.046,{"date":1405,"open":1271,"high":1271,"low":1304,"close":1304,"change":892,"percent_change":497,"volume":771,"transactions":9,"vwap":1304},"2025-12-26",{"date":1407,"open":1355,"high":1271,"low":1355,"close":1408,"change":1409,"percent_change":81,"volume":686,"transactions":9,"vwap":1408},"2025-12-24",30.615,0.068,{"date":1411,"open":1216,"high":1412,"low":1216,"close":1412,"change":1413,"percent_change":504,"volume":669,"transactions":9,"vwap":1412},"2025-12-23",30.547,0.086,{"date":1415,"open":1188,"high":1159,"low":1188,"close":1416,"change":1417,"percent_change":668,"volume":1418,"transactions":9,"vwap":1416},"2025-12-22",30.461,0.129,16700,{"date":1420,"open":1152,"high":1152,"low":1421,"close":1422,"change":924,"percent_change":182,"volume":1423,"transactions":9,"vwap":1422},"2025-12-19",30.33,30.332,1100,{"date":1425,"open":1426,"high":1127,"low":1171,"close":1427,"change":1428,"percent_change":32,"volume":1378,"transactions":9,"vwap":1427},"2025-12-18",30.199,30.185,0.197,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":721,"transactions":9,"vwap":1431},"2025-12-17",29.988,-0.243,-0.8,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":490,"volume":721,"transactions":9,"vwap":1436},"2025-12-16",30.231,-0.049,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1251,"change":1443,"percent_change":409,"volume":851,"transactions":9,"vwap":1251},"2025-12-15",30.29,30.3,30.26,0.005,{"date":1445,"open":1276,"high":1276,"low":1153,"close":1446,"change":1447,"percent_change":1448,"volume":948,"transactions":9,"vwap":1446},"2025-12-12",30.275,-0.182,-0.6,{"date":1450,"open":1276,"high":1451,"low":1038,"close":1451,"change":869,"percent_change":262,"volume":771,"transactions":9,"vwap":1451},"2025-12-11",30.457,{"date":1453,"open":1454,"high":1333,"low":1454,"close":1224,"change":1455,"percent_change":151,"volume":698,"transactions":9,"vwap":1224},"2025-12-10",30.258,0.166,{"date":1457,"open":1458,"high":1152,"low":1446,"close":1446,"change":1459,"percent_change":393,"volume":787,"transactions":9,"vwap":1446},"2025-12-09",30.31,0.003,{"date":1461,"open":1188,"high":1188,"low":1462,"close":1462,"change":785,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-08",30.272,-0.21,900,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1244,"volume":1423,"transactions":9,"vwap":1468},"2025-12-05",30.41,30.335,0.039,{"date":1471,"open":1472,"high":1473,"low":1153,"close":1474,"change":1155,"percent_change":144,"volume":709,"transactions":9,"vwap":1474},"2025-12-04",30.27,30.301,30.296,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":47,"volume":169,"transactions":9,"vwap":1479},"2025-12-03",30.2,30.293,30.284,0.054,{"date":1482,"open":1483,"high":1472,"low":1171,"close":1484,"change":1485,"percent_change":612,"volume":948,"transactions":9,"vwap":1484},"2025-12-02",30.24,30.23,0.044,{"date":1487,"open":1488,"high":1442,"low":1171,"close":1489,"change":1305,"percent_change":1162,"volume":1490,"transactions":9,"vwap":1489},"2025-12-01",30.18,30.186,6600,{"date":1492,"open":1127,"high":1483,"low":1127,"close":1493,"change":935,"percent_change":804,"volume":771,"transactions":9,"vwap":1493},"2025-11-28",30.239,{"date":1495,"open":1496,"high":1127,"low":1496,"close":1488,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1488},"2025-11-26",30.105,0.135,0.45,10500,{"date":1501,"open":1165,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-25",30.059999,29.89,30.045,0.173,0.58,9500,{"date":1509,"open":1510,"high":1051,"low":1510,"close":1511,"change":1512,"percent_change":551,"volume":904,"transactions":9,"vwap":1511},"2025-11-24",29.69,29.872,0.323,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-21",29.53,29.68,29.37,29.549,0.119,0.4,30000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":778,"volume":1529,"transactions":9,"vwap":1527},"2025-11-20",30,30.040001,29.42,29.43,-0.245,11300,{"date":1531,"open":1105,"high":1105,"low":1532,"close":1533,"change":468,"percent_change":512,"volume":686,"transactions":9,"vwap":1533},"2025-11-19",29.62,29.675,{"date":1535,"open":1536,"high":1097,"low":1112,"close":1099,"change":1537,"percent_change":697,"volume":663,"transactions":9,"vwap":1099},"2025-11-18",29.55,-0.038,{"date":1539,"open":1045,"high":1045,"low":1097,"close":1540,"change":1541,"percent_change":229,"volume":1087,"transactions":9,"vwap":1540},"2025-11-17",29.743,-0.151,{"date":1543,"open":1063,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":739,"volume":1548,"transactions":9,"vwap":1546},"2025-11-14",29.987,29.71,29.894,-0.021,23700,{"date":1550,"open":1551,"high":1134,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":962,"transactions":9,"vwap":1553},"2025-11-13",30.11,29.91,29.915,-0.294,-0.97,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":409,"volume":1130,"transactions":9,"vwap":1560},"2025-11-12",30.242,30.19,30.209,0.006,{"date":1563,"open":1187,"high":1564,"low":1187,"close":1565,"change":1566,"percent_change":447,"volume":1344,"transactions":9,"vwap":1565},"2025-11-11",30.21,30.203,0.023,{"date":1568,"open":1569,"high":1559,"low":1569,"close":1488,"change":1570,"percent_change":1571,"volume":925,"transactions":9,"vwap":1488},"2025-11-10",30.09,0.303,1.01,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":244,"volume":1578,"transactions":9,"vwap":1576},"2025-11-07",29.92,29.65,29.877,0.018,11500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-06",29.96,29.99,29.84,29.859,-0.201,-0.67,15500,{"date":1589,"open":1582,"high":1133,"low":1582,"close":1502,"change":1003,"percent_change":1054,"volume":1590,"transactions":9,"vwap":1502},"2025-11-05",18600,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1447,"percent_change":1448,"volume":1595,"transactions":9,"vwap":1594},"2025-11-04",30.07,29.985,26600,{"date":1597,"open":1477,"high":1477,"low":1569,"close":1598,"change":1155,"percent_change":144,"volume":1599,"transactions":9,"vwap":1598},"2025-11-03",30.167,50900,{"date":1601,"open":1187,"high":1171,"low":1602,"close":1603,"change":817,"percent_change":447,"volume":1604,"transactions":9,"vwap":1603},"2025-10-31",30.143,30.155,33900,{"date":1606,"open":1135,"high":1135,"low":1607,"close":1135,"change":1443,"percent_change":409,"volume":727,"transactions":9,"vwap":1135},"2025-10-30",30.128,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1443,"percent_change":409,"volume":721,"transactions":9,"vwap":1610},"2025-10-29",30.125,{"date":1612,"open":1613,"high":1133,"low":1613,"close":1134,"change":1614,"percent_change":468,"volume":1094,"transactions":9,"vwap":1134},"2025-10-28",30.114,-0.01,{"date":1616,"open":1607,"high":1146,"low":1551,"close":1135,"change":409,"percent_change":17,"volume":686,"transactions":9,"vwap":1135},"2025-10-27",{"date":1618,"open":1551,"high":1551,"low":1551,"close":1551,"change":1619,"percent_change":1212,"volume":721,"transactions":9,"vwap":1551},"2025-10-24",0.035,{"date":1621,"open":1120,"high":1120,"low":1622,"close":1622,"change":1623,"percent_change":612,"volume":703,"transactions":9,"vwap":1622},"2025-10-23",30.075001,0.046,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":512,"volume":669,"transactions":9,"vwap":1627},"2025-10-22",29.98,30.028999,-0.029,{"date":1630,"open":1502,"high":1631,"low":1632,"close":1632,"change":960,"percent_change":277,"volume":1094,"transactions":9,"vwap":1632},"2025-10-21",30.08,30.058001,{"date":1634,"open":1635,"high":1636,"low":1524,"close":1637,"change":1368,"percent_change":881,"volume":840,"transactions":9,"vwap":1637},"2025-10-20",30.01,30.030001,30.025,{"date":1639,"open":1583,"high":1640,"low":1058,"close":1640,"change":1641,"percent_change":1272,"volume":1642,"transactions":9,"vwap":1640},"2025-10-17",29.917,0.121,3800,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":296,"volume":169,"transactions":9,"vwap":1646},"2025-10-16",29.94,29.796,-0.092,{"date":1649,"open":1058,"high":1650,"low":1058,"close":1650,"change":792,"percent_change":447,"volume":669,"transactions":9,"vwap":1650},"2025-10-15",29.888,{"date":1652,"open":1181,"high":1181,"low":1516,"close":1653,"change":1654,"percent_change":462,"volume":1655,"transactions":9,"vwap":1653},"2025-10-14",29.864,-0.036,4300,{"date":1657,"open":1165,"high":1165,"low":1165,"close":1165,"change":1658,"percent_change":1659,"volume":721,"transactions":9,"vwap":1165},"2025-10-13",0.218,0.73,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":721,"transactions":9,"vwap":1662},"2025-10-10",29.682,-0.278,-0.93,{"date":1666,"open":1581,"high":1581,"low":1581,"close":1581,"change":1667,"percent_change":1614,"volume":1258,"transactions":9,"vwap":1581},"2025-10-09",-0.004,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1212,"volume":721,"transactions":9,"vwap":1670},"2025-10-08",29.964,0.037,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":461,"volume":1258,"transactions":9,"vwap":1674},"2025-10-07",29.927,-0.013,{"date":1677,"open":1645,"high":1645,"low":1645,"close":1645,"change":1619,"percent_change":1212,"volume":721,"transactions":9,"vwap":1645},"2025-10-06",{"date":1679,"open":1503,"high":1574,"low":1503,"close":1680,"change":1681,"percent_change":244,"volume":824,"transactions":9,"vwap":1680},"2025-10-03",29.905,0.019,{"date":1683,"open":1684,"high":1503,"low":1090,"close":1685,"change":1686,"percent_change":1212,"volume":992,"transactions":9,"vwap":1685},"2025-10-02",29.875,29.886,0.036,{"date":1688,"open":1583,"high":1689,"low":1053,"close":1690,"change":409,"percent_change":17,"volume":703,"transactions":9,"vwap":1690},"2025-10-01",29.87,29.85,{"date":1692,"open":1058,"high":1053,"low":1105,"close":1053,"change":1693,"percent_change":961,"volume":1236,"transactions":9,"vwap":1053},"2025-09-30",0.031,{"date":1695,"open":1091,"high":1091,"low":1696,"close":1696,"change":1697,"percent_change":961,"volume":771,"transactions":9,"vwap":1696},"2025-09-29",29.799,0.029,{"date":1699,"open":1083,"high":1063,"low":1083,"close":1063,"change":447,"percent_change":430,"volume":721,"transactions":9,"vwap":1063},"2025-09-26",{"date":1701,"open":1111,"high":1111,"low":1575,"close":1510,"change":468,"percent_change":512,"volume":1702,"transactions":9,"vwap":1510},"2025-09-25",17300,{"date":1704,"open":1545,"high":1705,"low":1545,"close":1705,"change":1258,"percent_change":1258,"volume":870,"transactions":9,"vwap":1705},"2025-09-24",29.72,{"date":1707,"open":1044,"high":1044,"low":1705,"close":1705,"change":461,"percent_change":697,"volume":727,"transactions":9,"vwap":1705},"2025-09-23",{"date":1709,"open":1044,"high":1059,"low":1044,"close":1044,"change":1710,"percent_change":1711,"volume":787,"transactions":9,"vwap":1044},"2025-09-22",0.027,0.09,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":74,"volume":721,"transactions":9,"vwap":1714},"2025-09-19",29.733,0.041,{"date":1717,"open":1705,"high":1705,"low":1718,"close":1718,"change":1719,"percent_change":74,"volume":669,"transactions":9,"vwap":1718},"2025-09-18",29.692,0.042,{"date":1721,"open":1575,"high":1575,"low":1575,"close":1575,"change":1722,"percent_change":1614,"volume":721,"transactions":9,"vwap":1575},"2025-09-17",-0.002,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1675,"percent_change":461,"volume":721,"transactions":9,"vwap":1725},"2025-09-16",29.652,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1129,"percent_change":277,"volume":1258,"transactions":9,"vwap":1728},"2025-09-15",29.665,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":262,"volume":1258,"transactions":9,"vwap":1731},"2025-09-12",29.633,0.014,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":803,"percent_change":81,"volume":1258,"transactions":9,"vwap":1735},"2025-09-11",29.619,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1693,"percent_change":961,"volume":721,"transactions":9,"vwap":1739},"2025-09-10",29.57,29.555,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1619,"percent_change":1212,"volume":721,"transactions":9,"vwap":1743},"2025-09-09",29.48,29.524,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":601,"volume":721,"transactions":9,"vwap":1746},"2025-09-08",29.489,0.049,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1027,"percent_change":1028,"volume":721,"transactions":9,"vwap":1751},"2025-09-05",29.46,29.44,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1266,"volume":1258,"transactions":9,"vwap":1754},"2025-09-04",29.463,0.109,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":484,"volume":1464,"transactions":9,"vwap":1759},"2025-09-03",29.31,29.354,29.28,0.077,{"date":1763,"open":1764,"high":1765,"low":1073,"close":1765,"change":1262,"percent_change":654,"volume":1766,"transactions":9,"vwap":1765},"2025-09-02",29.24,29.277,6700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":811,"volume":721,"transactions":9,"vwap":1770},"2025-08-29",29.36,29.378,-0.073,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1719,"percent_change":74,"volume":721,"transactions":9,"vwap":1774},"2025-08-28",29.451,{"date":1776,"open":1527,"high":1527,"low":1777,"close":1777,"change":1196,"percent_change":1212,"volume":721,"transactions":9,"vwap":1777},"2025-08-27",29.409,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1619,"percent_change":1212,"volume":1258,"transactions":9,"vwap":1780},"2025-08-26",29.375,{"date":1782,"open":1769,"high":1769,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":787,"transactions":9,"vwap":1783},"2025-08-25",29.34,-0.027,-0.09,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":942,"percent_change":1016,"volume":787,"transactions":9,"vwap":1789},"2025-08-22",29.22,29.367,{"date":1791,"open":1792,"high":1792,"low":174,"close":1793,"change":756,"percent_change":697,"volume":1794,"transactions":9,"vwap":1793},"2025-08-21",29.15,29.141,2800,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1785,"volume":721,"transactions":9,"vwap":1798},"2025-08-20",29.08,29.178,-0.026,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":972,"percent_change":1357,"volume":771,"transactions":9,"vwap":1803},"2025-08-19",29.27,29.204,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1577,"percent_change":244,"volume":1258,"transactions":9,"vwap":1806},"2025-08-18",29.282,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1654,"percent_change":462,"volume":721,"transactions":9,"vwap":1809},"2025-08-15",29.264,{"date":1811,"open":1760,"high":1077,"low":1760,"close":1077,"change":1309,"percent_change":409,"volume":721,"transactions":9,"vwap":1077},"2025-08-14",{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1747,"percent_change":601,"volume":721,"transactions":9,"vwap":1815},"2025-08-13",29.26,29.293,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":88,"volume":1258,"transactions":9,"vwap":1818},"2025-08-12",29.244,0.148,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":211,"volume":721,"transactions":9,"vwap":1822},"2025-08-11",29.096001,-0.017,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":74,"percent_change":160,"volume":1464,"transactions":9,"vwap":1827},"2025-08-08",29.09,29.113,29.059999,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":220,"volume":1344,"transactions":9,"vwap":1833},"2025-08-07",29.01,29.014999,28.973,-0.032,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":828,"percent_change":1838,"volume":1258,"transactions":9,"vwap":1837},"2025-08-06",29.0049992,0.33,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1537,"percent_change":697,"volume":669,"transactions":9,"vwap":1842},"2025-08-05",28.92,28.91,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1015,"percent_change":1846,"volume":1258,"transactions":9,"vwap":1845},"2025-08-04",28.948,0.83,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":620,"volume":721,"transactions":9,"vwap":1849},"2025-08-01",28.709,-0.225,{"date":1852,"open":1826,"high":1826,"low":1853,"close":1853,"change":739,"percent_change":1377,"volume":709,"transactions":9,"vwap":1853},"2025-07-31",28.934,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":220,"volume":1101,"transactions":9,"vwap":1859},"2025-07-30",29.049999,29.11,28.98,29.0039997,-0.031,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":512,"volume":1258,"transactions":9,"vwap":1863},"2025-07-29",29.035,-0.028,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1047,"percent_change":394,"volume":1258,"transactions":9,"vwap":1867},"2025-07-28",29.063,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1351,"percent_change":936,"volume":721,"transactions":9,"vwap":1870},"2025-07-25",29.055,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1485,"percent_change":612,"volume":721,"transactions":9,"vwap":1873},"2025-07-24",28.999,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":73,"volume":1258,"transactions":9,"vwap":1876},"2025-07-23",28.955,0.098,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1566,"percent_change":447,"volume":1258,"transactions":9,"vwap":1880},"2025-07-22",28.857,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1566,"percent_change":447,"volume":721,"transactions":9,"vwap":1884},"2025-07-21",28.88,28.834,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1561,"percent_change":409,"volume":721,"transactions":9,"vwap":1887},"2025-07-18",28.811,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":765,"volume":1258,"transactions":9,"vwap":1890},"2025-07-17",28.805,0.093,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1619,"percent_change":1212,"volume":1464,"transactions":9,"vwap":1895},"2025-07-16",28.67,28.712,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":673,"percent_change":462,"volume":721,"transactions":9,"vwap":1898},"2025-07-15",28.677,{"date":1900,"open":1895,"high":1895,"low":1895,"close":1895,"change":1392,"percent_change":244,"volume":721,"transactions":9,"vwap":1895},"2025-07-14",{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":468,"percent_change":512,"volume":998,"transactions":9,"vwap":1904},"2025-07-11",28.65,28.695,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":936,"volume":1794,"transactions":9,"vwap":1910},"2025-07-10",28.73,28.75,28.705,28.725,0.055,{"date":1913,"open":1903,"high":1894,"low":1903,"close":1894,"change":1003,"percent_change":484,"volume":721,"transactions":9,"vwap":1894},"2025-07-09",{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1129,"percent_change":277,"volume":721,"transactions":9,"vwap":1916},"2025-07-08",28.595,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":721,"transactions":9,"vwap":1920},"2025-07-07",28.59,28.563,-0.117,-0.41,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1212,"percent_change":1383,"volume":669,"transactions":9,"vwap":1926},"2025-07-03",28.71,28.68,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":18,"volume":1130,"transactions":9,"vwap":1931},"2025-07-02",28.57,28.58,28.56,0.061,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":211,"volume":870,"transactions":9,"vwap":1936},"2025-07-01",28.46,28.499,-0.016,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":476,"volume":1258,"transactions":9,"vwap":1940},"2025-06-30",28.515,0.087,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":484,"volume":1258,"transactions":9,"vwap":1944},"2025-06-27",28.428,0.073,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":74,"percent_change":1949,"volume":1258,"transactions":9,"vwap":1948},"2025-06-26",28.355,0.5,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1459,"percent_change":393,"volume":721,"transactions":9,"vwap":1953},"2025-06-25",28.31,28.215,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":534,"volume":721,"transactions":9,"vwap":1956},"2025-06-24",28.212,0.203,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":32,"volume":721,"transactions":9,"vwap":1960},"2025-06-23",28.0090008,0.185,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1654,"percent_change":697,"volume":1258,"transactions":9,"vwap":1964},"2025-06-20",27.824,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1028,"volume":824,"transactions":9,"vwap":1968},"2025-06-18",27.91,27.86,-0.022,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":253,"volume":1258,"transactions":9,"vwap":1972},"2025-06-17",27.882,-0.134,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":32,"volume":721,"transactions":9,"vwap":1976},"2025-06-16",28.016001,0.183,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1258,"transactions":9,"vwap":1980},"2025-06-13",27.833,-0.213,-0.76,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1351,"percent_change":804,"volume":1258,"transactions":9,"vwap":1985},"2025-06-12",28.046,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1654,"percent_change":697,"volume":1258,"transactions":9,"vwap":1988},"2025-06-11",27.99,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1388,"percent_change":1992,"volume":1258,"transactions":9,"vwap":1991},"2025-06-10",28.025999,0.3,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1155,"percent_change":144,"volume":1258,"transactions":9,"vwap":1995},"2025-06-09",27.942,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":1258,"transactions":9,"vwap":1998},"2025-06-06",27.93,0.195,0.7,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":440,"volume":1464,"transactions":9,"vwap":2003},"2025-06-05",27.735,-0.102,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1722,"percent_change":1614,"volume":1258,"transactions":9,"vwap":2007},"2025-06-04",27.837,{"date":2009,"open":1968,"high":1968,"low":2010,"close":2010,"change":1641,"percent_change":2011,"volume":1464,"transactions":9,"vwap":2010},"2025-06-03",27.839,0.44,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1911,"percent_change":804,"volume":1258,"transactions":9,"vwap":2014},"2025-06-02",27.718,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":394,"percent_change":277,"volume":1258,"transactions":9,"vwap":2017},"2025-05-30",27.663,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":566,"volume":721,"transactions":9,"vwap":2020},"2025-05-29",27.633,0.063,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":1356,"percent_change":930,"volume":1258,"transactions":9,"vwap":2024},"2025-05-28",27.57,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":1258,"transactions":9,"vwap":2027},"2025-05-27",27.654,0.353,1.29,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1921,"percent_change":1142,"volume":1258,"transactions":9,"vwap":2032},"2025-05-23",27.301,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":902,"percent_change":903,"volume":721,"transactions":9,"vwap":2035},"2025-05-22",27.418,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":1258,"transactions":9,"vwap":2038},"2025-05-21",27.433,-0.261,-0.94,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":211,"percent_change":740,"volume":1258,"transactions":9,"vwap":2043},"2025-05-20",27.694,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":409,"percent_change":17,"volume":169,"transactions":9,"vwap":2048},"2025-05-19",27.75,27.76,27.754,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":1382,"percent_change":129,"volume":1258,"transactions":9,"vwap":2051},"2025-05-16",27.734,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":935,"percent_change":18,"volume":1087,"transactions":9,"vwap":2056},"2025-05-15",27.5,27.64,27.606,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":393,"percent_change":144,"volume":721,"transactions":9,"vwap":2059},"2025-05-14",27.547,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":602,"volume":1258,"transactions":9,"vwap":2062},"2025-05-13",27.537,0.142,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":1258,"transactions":9,"vwap":2066},"2025-05-12",27.395,0.549,2.04,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":461,"volume":1258,"transactions":9,"vwap":2071},"2025-05-09",26.846,-0.012,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":829,"volume":1258,"transactions":9,"vwap":2075},"2025-05-08",26.858,0.078,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":47,"volume":1022,"transactions":9,"vwap":2080},"2025-05-07",26.75,26.78,0.048,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":930,"volume":1258,"transactions":9,"vwap":2084},"2025-05-06",26.732,-0.081,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":1376,"percent_change":2089,"volume":721,"transactions":9,"vwap":2088},"2025-05-05",26.813,-0.28,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":18,"percent_change":2094,"volume":998,"transactions":9,"vwap":2093},"2025-05-02",26.9,26.887,0.79,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":1383,"volume":669,"transactions":9,"vwap":2098},"2025-05-01",26.73,26.677,0.111,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":1719,"percent_change":2103,"volume":1258,"transactions":9,"vwap":2102},"2025-04-30",26.566,0.16,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":1838,"volume":1258,"transactions":9,"vwap":2106},"2025-04-29",26.524,0.0876,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":447,"volume":1258,"transactions":9,"vwap":2110},"2025-04-28",26.4364,0.0215,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":94,"volume":1258,"transactions":9,"vwap":2114},"2025-04-25",26.4149,0.1382,{"date":175,"open":171,"high":2117,"low":171,"close":2117,"change":2118,"percent_change":47,"volume":1344,"transactions":9,"vwap":2117},26.2767,0.0467]