[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTP":3,"homepage-market-summary":24,"stock-historical-OCTP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTP","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 - October","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},33.86,33.91,33.96,33.7835,0.0765,0.23,19414.375,29.030001,5606.792100398407,98,598,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.75,7454,2720804.8172,30.86,"2025-04-24",[178,181,190,199,209,215,225,233,242,250,259,265,272,280,288,297,306,314,321,329,339,347,357,364,371,377,384,389,395,402,408,418,426,434,441,449,452,457,465,471,479,486,493,503,508,515,520,528,537,546,554,562,570,578,585,592,599,608,617,623,631,637,643,650,657,661,665,671,677,682,689,696,702,708,715,720,725,730,733,739,745,751,758,764,771,779,784,789,793,797,803,807,813,821,825,832,839,845,851,856,861,865,870,872,876,882,886,894,900,906,911,917,922,928,932,939,947,951,957,962,969,974,980,986,991,1000,1005,1011,1016,1020,1026,1031,1036,1044,1051,1057,1065,1069,1076,1082,1088,1094,1103,1109,1115,1122,1128,1135,1140,1147,1151,1159,1162,1167,1174,1180,1187,1192,1197,1203,1207,1212,1218,1223,1227,1231,1235,1240,1244,1249,1256,1262,1268,1274,1280,1283,1287,1293,1297,1302,1308,1310,1312,1314,1318,1322,1327,1332,1336,1341,1345,1348,1351,1356,1360,1364,1368,1370,1373,1377,1382,1387,1392,1398,1402,1408,1414,1419,1422,1425,1429,1432,1435,1439,1444,1447,1454,1461,1466,1473,1480,1484,1489,1494,1498,1502,1507,1512,1516,1524,1528,1534,1539,1543,1548,1551,1555,1559,1564,1567,1573,1579,1585,1590,1596,1602,1607,1614,1621,1626,1630,1633,1638,1640,1645,1648,1652,1658,1661,1665,1671,1674,1678,1682,1685,1688,1692,1695,1699,1702,1706,1712,1719,1722,1726,1731,1738,1743,1748,1752,1757,1760,1765,1770,1774,1776,1780,1783,1786,1789,1795,1801,1806,1811,1818,1823,1828,1835,1839,1844,1849,1854,1857,1864,1868,1873,1877,1881,1886,1893,1897,1901,1905,1908,1913,1917,1922,1927,1930,1934,1941,1946,1952,1956,1960,1965,1969,1973,1977,1982,1987,1990,1994,1997,2000,2004,2008,2012,2016,2020,2023,2026,2029,2034,2039,2043,2048,2052,2058,2062,2066,2069,2074,2079,2082,2085,2092,2096,2101,2107,2110,2113,2116,2120,2125],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},53,33.9177,{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",33.799,33.84,0.0835,0.25,3467.1556,45,33.8265,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":39,"volume":196,"transactions":197,"vwap":198},"2026-10-02",33.73,33.635,33.7,0.16,13951.1556,66,33.6804,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":146,"volume":206,"transactions":207,"vwap":208},"2026-10-01",33.52,33.58,33.41,33.54,0.015,217075.4323,220,33.5337,{"date":210,"open":204,"high":204,"low":201,"close":211,"change":205,"percent_change":146,"volume":212,"transactions":213,"vwap":214},"2026-09-30",33.525,7273.8959,30,33.5297,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",33.5,33.51,33.48,0.02,0.06,11714.6641,83,33.4956,{"date":226,"open":217,"high":217,"low":219,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",33.49,0.01,0.03,9015.6641,23,33.4811,{"date":234,"open":235,"high":227,"low":236,"close":219,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",33.47,33.45,0.045,0.13,14893.6641,87,33.4747,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",33.435,-0.005,-0.01,62.6641,15,33.4313,{"date":251,"open":252,"high":235,"low":253,"close":254,"change":246,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",33.455,33.42,33.44,-0.03,4898.6641,44,33.4478,{"date":260,"open":219,"high":219,"low":236,"close":236,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0,2838.6641,14,33.4608,{"date":266,"open":203,"high":235,"low":203,"close":236,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.1285,0.39,15796.8182,54,33.4361,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":83,"volume":277,"transactions":278,"vwap":279},"2026-09-18",33.32,33.3215,0.0715,1032,8,33.3198,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",33.25,0.1899,0.57,591,12,33.249,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",33.01,33.0601,-0.0199,-0.06,2964,9,33.0128,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",33.11,33.08,-0.1047,-0.32,3177,11,33.091,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":308},"2026-09-14",33.19,33.1847,-0.0443,-0.13,10241,6,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":153,"volume":319,"transactions":248,"vwap":320},"2026-09-11",33.24,33.229,0.1807,4821,33.2301,{"date":322,"open":300,"high":300,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",33.0483,-0.0918,-0.28,1055,18,33.0737,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":263,"vwap":338},"2026-09-09",33.14,33.15,33.13,33.1401,-0.0533,-0.16,1546,33.1396,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":295,"vwap":346},"2026-09-08",33.21,33.1934,-0.0405,-0.12,1703,33.2101,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",33.23,33.235,33.2339,-0.0062,-0.02,1054,7,33.2306,{"date":358,"open":316,"high":359,"low":316,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":355,"vwap":363},"2026-09-03",33.2401,0.1151,0.35,2021,33.2397,{"date":365,"open":331,"high":331,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":286,"vwap":370},"2026-09-02",33.125,0.0859,0.26,3040,33.1274,{"date":372,"open":300,"high":300,"low":373,"close":373,"change":374,"percent_change":302,"volume":375,"transactions":248,"vwap":376},"2026-09-01",33.0391,-0.1068,2688,33.0505,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":255,"volume":382,"transactions":278,"vwap":383},"2026-08-31",33.12,33.1459,-0.0111,966,33.1201,{"date":385,"open":332,"high":386,"low":332,"close":386,"change":387,"percent_change":228,"volume":388,"transactions":355,"vwap":332},"2026-08-28",33.157,0.0021,5374,{"date":390,"open":331,"high":391,"low":331,"close":391,"change":392,"percent_change":368,"volume":393,"transactions":313,"vwap":394},"2026-08-27",33.1549,0.086,1270,33.1399,{"date":396,"open":397,"high":300,"low":397,"close":398,"change":399,"percent_change":229,"volume":400,"transactions":304,"vwap":401},"2026-08-26",33.02,33.0689,0.0102,3363,33.0768,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":223,"transactions":313,"vwap":407},"2026-08-25",33.0587,0.0687,0.21,33.0671,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",33.025,33.04,32.99,-0.0352,-0.11,7703,31,33.0249,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",33.0252,0.065,0.2,542,47,33.0362,{"date":427,"open":412,"high":412,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",32.9602,-0.0773,-0.23,2235,19,32.9806,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":278,"vwap":436},"2026-08-19",33.06,33.0375,0.0409,0.12,17755,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":278,"vwap":448},"2026-08-18",33,32.9966,-0.0634,-0.19,1433,33.0001,{"date":450,"open":436,"high":436,"low":436,"close":436,"change":246,"percent_change":255,"volume":295,"transactions":313,"vwap":451},"2026-08-17",33.0721,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":220,"volume":456,"transactions":313,"vwap":454},"2026-08-14",33.07,0.005,3506,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":355,"vwap":464},"2026-08-13",33.05,33.065,0.05,0.15,2280,33.0502,{"date":466,"open":397,"high":397,"low":467,"close":467,"change":468,"percent_change":18,"volume":469,"transactions":470,"vwap":397},"2026-08-12",33.015,0.075,3003,5,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":355,"vwap":478},"2026-08-11",32.97,32.94,-0.045,-0.14,940,32.9437,{"date":480,"open":481,"high":412,"low":481,"close":482,"change":483,"percent_change":221,"volume":484,"transactions":263,"vwap":485},"2026-08-10",32.96,32.985,0.0208,5532,32.9799,{"date":487,"open":473,"high":473,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":313,"vwap":492},"2026-08-07",32.9642,0.0592,0.18,780,32.9697,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":246,"volume":500,"transactions":501,"vwap":502},"2026-08-06",32.89,32.92,32.88,32.905,-0.0044,7319,17,32.9033,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":153,"volume":304,"transactions":470,"vwap":507},"2026-08-05",32.9094,0.1794,32.9235,{"date":509,"open":510,"high":496,"low":511,"close":511,"change":455,"percent_change":220,"volume":512,"transactions":513,"vwap":514},"2026-08-04",32.83,32.73,10192,10,32.8644,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":90,"volume":213,"transactions":470,"vwap":519},"2026-08-03",32.725,0.167,32.7011,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":304,"vwap":527},"2026-07-31",32.38,32.558,0.1331,0.41,1107,32.5224,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":355,"vwap":536},"2026-07-30",32.35,32.45,32.4249,0.3019,0.94,4002,32.4473,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":416,"vwap":545},"2026-07-29",32.2,32.46,32.123,-0.2762,-0.85,4651,32.3352,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":195,"volume":552,"transactions":304,"vwap":553},"2026-07-28",32.31,32.43,32.3992,0.0531,683,32.3467,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":238,"volume":560,"transactions":304,"vwap":561},"2026-07-27",32.41,32.3,32.3461,0.0416,757,32.3337,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":513,"vwap":569},"2026-07-24",32.36,32.3045,-0.0255,-0.08,153,32.3495,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":311,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",32.26,32.33,-0.4,7113,49,32.2888,{"date":579,"open":580,"high":581,"low":540,"close":540,"change":582,"percent_change":567,"volume":583,"transactions":304,"vwap":584},"2026-07-22",32.475,32.5,-0.025,2630,32.4856,{"date":586,"open":556,"high":581,"low":556,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":278,"vwap":591},"2026-07-21",32.485,0.1352,0.42,3878,32.4957,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":313,"vwap":598},"2026-07-20",32.3498,0.0598,0.19,28,32.4271,{"date":600,"open":601,"high":531,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-17",32.255,32.29,-0.2166,-0.67,21056,52,32.3661,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":293,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-16",32.57,32.47,32.5066,-0.18,8963,13,32.499,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":195,"volume":621,"transactions":295,"vwap":622},"2026-07-15",32.5666,0.0518,134,32.5295,{"date":624,"open":540,"high":625,"low":540,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":513,"vwap":630},"2026-07-14",32.52,32.5148,0.0948,0.29,2686,32.5037,{"date":632,"open":581,"high":581,"low":633,"close":633,"change":567,"percent_change":634,"volume":635,"transactions":597,"vwap":636},"2026-07-13",32.42,-0.25,4303,32.4421,{"date":638,"open":549,"high":639,"low":549,"close":581,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":581},"2026-07-10",32.545,0.055,0.17,5100,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",32.39,32.445,0.098,0.3,300,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":344,"volume":656,"transactions":9,"vwap":653},"2026-07-08",32.28,32.347,32.27,-0.038,400,{"date":658,"open":530,"high":659,"low":530,"close":659,"change":475,"percent_change":476,"volume":660,"transactions":9,"vwap":659},"2026-07-07",32.385,1900,{"date":662,"open":531,"high":531,"low":549,"close":549,"change":490,"percent_change":663,"volume":664,"transactions":9,"vwap":549},"2026-07-06",0.56,1800,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":476,"volume":670,"transactions":9,"vwap":668},"2026-07-02",32.23,32.25,-0.046,6700,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":567,"volume":676,"transactions":9,"vwap":674},"2026-07-01",32.37,32.296,-0.027,1500,{"date":678,"open":667,"high":679,"low":667,"close":679,"change":680,"percent_change":268,"volume":681,"transactions":9,"vwap":679},"2026-06-30",32.323,0.126,8100,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-29",32.12,32.197,1.467,4.77,2300,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",32.060001,30.73,-1.271,-3.97,6600,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":228,"volume":701,"transactions":9,"vwap":699},"2026-06-25",32.0099983,32.00099945,0.004,2000,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-24",31.997,-0.047,-0.15,100,{"date":709,"open":691,"high":691,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-23",32.02,32.043999,-0.161,-0.5,14900,{"date":716,"open":530,"high":530,"low":717,"close":717,"change":718,"percent_change":613,"volume":719,"transactions":9,"vwap":717},"2026-06-22",32.205,-0.058,4600,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":707,"transactions":9,"vwap":722},"2026-06-18",32.263,0.188,0.59,{"date":726,"open":652,"high":652,"low":727,"close":727,"change":728,"percent_change":729,"volume":664,"transactions":9,"vwap":727},"2026-06-17",32.075001,-0.191,-0.59,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":675,"percent_change":567,"volume":707,"transactions":9,"vwap":732},"2026-06-16",32.266,{"date":734,"open":573,"high":530,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-15",32.293,0.235,0.73,800,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":647,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-12",32.049999,32.057999,0.31,2600,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":82,"volume":750,"transactions":9,"vwap":748},"2026-06-11",31.77,31.96,0.236,1200,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-10",31.72,31.724,-0.22,-0.69,1100,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":706,"volume":763,"transactions":9,"vwap":761},"2026-06-09",32.13,31.944,-0.049,500,{"date":765,"open":691,"high":691,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-08",31.98,31.993,0.026,0.08,3500,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-05",32.17,31.93,31.967,-0.308,-0.95,94300,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":195,"volume":750,"transactions":9,"vwap":782},"2026-06-04",32.215,32.275,0.051,{"date":785,"open":667,"high":667,"low":786,"close":786,"change":787,"percent_change":446,"volume":788,"transactions":9,"vwap":786},"2026-06-03",32.224,-0.061,700,{"date":790,"open":602,"high":602,"low":791,"close":791,"change":220,"percent_change":221,"volume":792,"transactions":9,"vwap":791},"2026-06-02",32.285,11400,{"date":794,"open":652,"high":652,"low":795,"close":795,"change":796,"percent_change":769,"volume":763,"transactions":9,"vwap":795},"2026-06-01",32.265,0.025,{"date":798,"open":667,"high":799,"low":800,"close":799,"change":229,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-29",32.24,32.22,0.09,1300,{"date":804,"open":805,"high":805,"low":717,"close":805,"change":769,"percent_change":186,"volume":806,"transactions":9,"vwap":805},"2026-05-28",32.21,900,{"date":808,"open":809,"high":760,"low":810,"close":760,"change":811,"percent_change":221,"volume":812,"transactions":9,"vwap":760},"2026-05-27",32.080002,32.064999,0.018,600,{"date":814,"open":815,"high":816,"low":809,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-26",32.084999,32.115,32.112,0.272,0.85,4800,{"date":822,"open":809,"high":809,"low":823,"close":823,"change":228,"percent_change":229,"volume":824,"transactions":9,"vwap":823},"2026-05-22",31.84,26700,{"date":826,"open":774,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-21",32,31.83,-0.109,-0.34,5400,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":121,"volume":838,"transactions":9,"vwap":836},"2026-05-20",31.85,31.94,31.939,0.149,2700,{"date":840,"open":841,"high":841,"low":842,"close":841,"change":843,"percent_change":325,"volume":844,"transactions":9,"vwap":841},"2026-05-19",31.79,31.78,-0.088,5500,{"date":846,"open":847,"high":848,"low":834,"close":849,"change":850,"percent_change":769,"volume":806,"transactions":9,"vwap":849},"2026-05-18",31.87,31.89,31.878,0.024,{"date":852,"open":853,"high":848,"low":854,"close":854,"change":855,"percent_change":574,"volume":763,"transactions":9,"vwap":854},"2026-05-15",31.88,31.854,-0.129,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":261,"transactions":9,"vwap":858},"2026-05-14",31.983,0.088,0.28,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":221,"percent_change":596,"volume":707,"transactions":9,"vwap":864},"2026-05-13",31.81,31.895,{"date":866,"open":841,"high":823,"low":867,"close":868,"change":455,"percent_change":220,"volume":869,"transactions":9,"vwap":868},"2026-05-12",31.74,31.835,29100,{"date":871,"open":834,"high":847,"low":828,"close":828,"change":229,"percent_change":801,"volume":802,"transactions":9,"vwap":828},"2026-05-11",{"date":873,"open":874,"high":875,"low":874,"close":874,"change":801,"percent_change":860,"volume":770,"transactions":9,"vwap":874},"2026-05-08",31.8,31.82,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":582,"percent_change":567,"volume":881,"transactions":9,"vwap":880},"2026-05-07",31.76,31.785,31.71,19200,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":46,"volume":707,"transactions":9,"vwap":884},"2026-05-06",31.735,0.155,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-05",31.59,31.61,31.58,0.125,0.4,3600,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":634,"volume":899,"transactions":9,"vwap":897},"2026-05-04",31.48,31.455,-0.079,1600,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":439,"volume":905,"transactions":9,"vwap":903},"2026-05-01",31.56,31.534,0.037,2900,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":723,"percent_change":910,"volume":656,"transactions":9,"vwap":909},"2026-04-30",31.33,31.497,0.6,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":788,"transactions":9,"vwap":914},"2026-04-29",31.34,31.309,-0.031,-0.1,{"date":918,"open":919,"high":913,"low":919,"close":913,"change":920,"percent_change":311,"volume":921,"transactions":9,"vwap":913},"2026-04-28",31.275,-0.04,11300,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":146,"percent_change":238,"volume":927,"transactions":9,"vwap":926},"2026-04-27",31.355,31.39,31.38,3300,{"date":929,"open":930,"high":913,"low":930,"close":913,"change":931,"percent_change":525,"volume":656,"transactions":9,"vwap":913},"2026-04-24",31.29,0.127,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":757,"transactions":9,"vwap":936},"2026-04-23",31.09,31.23,31.213,-0.075,-0.24,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":942},"2026-04-22",31.27,31.288,31.24,0.169,0.54,7400,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":916,"percent_change":302,"volume":812,"transactions":9,"vwap":950},"2026-04-21",31.15,31.119,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":414,"volume":738,"transactions":9,"vwap":955},"2026-04-20",31.19,31.22,31.219,-0.034,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":910,"volume":750,"transactions":9,"vwap":960},"2026-04-17",31.2,31.253,0.186,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":439,"volume":968,"transactions":9,"vwap":966},"2026-04-16",31.014999,31.07,31.066999,0.038,11700,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":76,"percent_change":53,"volume":973,"transactions":9,"vwap":972},"2026-04-15",31.02,31.028999,11200,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":750,"transactions":9,"vwap":977},"2026-04-14",30.82,30.889,0.207,0.67,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":979,"volume":985,"transactions":9,"vwap":983},"2026-04-13",30.47,30.682,0.203,3000,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":916,"volume":788,"transactions":9,"vwap":989},"2026-04-10",30.55,30.479,-0.032,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-09",30.36,30.52,30.31,30.511,0.133,0.44,8000,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":707,"transactions":9,"vwap":1002},"2026-04-08",30.378,0.479,1.6,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":229,"volume":1010,"transactions":9,"vwap":1008},"2026-04-07",29.78,29.899,0.009,15500,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":186,"volume":170,"transactions":9,"vwap":1014},"2026-04-06",29.9,29.89,0.074,{"date":1017,"open":1007,"high":1018,"low":1007,"close":1018,"change":1019,"percent_change":439,"volume":806,"transactions":9,"vwap":1018},"2026-04-02",29.816,0.036,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1007,"change":1024,"percent_change":1025,"volume":812,"transactions":9,"vwap":1007},"2026-04-01",29.76,29.84,0.153,0.52,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":707,"transactions":9,"vwap":1028},"2026-03-31",29.627,0.524,1.8,{"date":1032,"open":1033,"high":1034,"low":20,"close":1035,"change":990,"percent_change":414,"volume":806,"transactions":9,"vwap":1035},"2026-03-30",29.19,29.24,29.103,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-27",29.3,29.31,29.135,-0.338,-1.15,4000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":820,"transactions":9,"vwap":1048},"2026-03-26",29.6,29.61,29.473,-0.328,-1.1,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":892,"volume":701,"transactions":9,"vwap":1055},"2026-03-25",29.75,29.83,29.801,0.119,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-24",29.67,29.79,29.682,-0.098,-0.33,4500,{"date":1066,"open":1067,"high":1067,"low":1022,"close":1007,"change":736,"percent_change":1068,"volume":985,"transactions":9,"vwap":1007},"2026-03-23",29.91,0.8,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":777,"volume":1043,"transactions":9,"vwap":1074},"2026-03-20",29.665,29.69,29.52,29.545,-0.282,{"date":1077,"open":1053,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":311,"volume":688,"transactions":9,"vwap":1080},"2026-03-19",29.92,29.72,29.827,-0.039,{"date":1083,"open":213,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":676,"transactions":9,"vwap":1085},"2026-03-18",30.049999,29.866,-0.261,-0.87,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":490,"volume":1093,"transactions":9,"vwap":1091},"2026-03-17",30.17,30.127,0.053,1700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-16",30.1,30.13,30.030001,30.073999,0.225,0.75,5200,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":574,"volume":1108,"transactions":9,"vwap":1106},"2026-03-13",30.07,29.849,-0.121,1400,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":777,"volume":1114,"transactions":9,"vwap":1112},"2026-03-12",30.08,29.97,-0.288,3700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":461,"volume":788,"transactions":9,"vwap":1120},"2026-03-11",30.25,30.28,30.2,30.258,0.016,{"date":1123,"open":1124,"high":982,"low":1125,"close":1125,"change":1126,"percent_change":446,"volume":1127,"transactions":9,"vwap":1125},"2026-03-10",30.34,30.242,-0.057,8700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":1114,"transactions":9,"vwap":1131},"2026-03-09",29.905,30.299,29.86,0.196,0.65,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1113,"percent_change":777,"volume":1139,"transactions":9,"vwap":1138},"2026-03-06",30.19,30.103,3400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":812,"transactions":9,"vwap":1143},"2026-03-05",30.33,30.391,30.26,-0.107,-0.35,{"date":1148,"open":982,"high":1149,"low":982,"close":1149,"change":1150,"percent_change":46,"volume":707,"transactions":9,"vwap":1149},"2026-03-04",30.498,0.148,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-03",30.059999,30.39,30.35,-0.135,-0.44,6000,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":990,"percent_change":916,"volume":649,"transactions":9,"vwap":1161},"2026-03-02",30.485,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":567,"percent_change":1166,"volume":763,"transactions":9,"vwap":1165},"2026-02-27",30.45,30.517,-0.26,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1063,"volume":1173,"transactions":9,"vwap":1171},"2026-02-26",30.61,30.58,30.597,-0.101,6100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":39,"volume":660,"transactions":9,"vwap":1177},"2026-02-25",30.69,30.698,30.67,0.147,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-24",30.545,30.551,0.117,0.38,200,{"date":1188,"open":982,"high":982,"low":1154,"close":1189,"change":1190,"percent_change":1191,"volume":719,"transactions":9,"vwap":1189},"2026-02-23",30.434,-0.148,-0.48,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":121,"volume":1093,"transactions":9,"vwap":1195},"2026-02-20",30.5,30.582,0.143,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":938,"volume":701,"transactions":9,"vwap":1201},"2026-02-19",30.46,30.41,30.439,-0.072,{"date":1204,"open":1205,"high":1205,"low":996,"close":996,"change":1206,"percent_change":186,"volume":649,"transactions":9,"vwap":996},"2026-02-18",30.57,0.076,{"date":1208,"open":1118,"high":1164,"low":1118,"close":1209,"change":1210,"percent_change":648,"volume":1211,"transactions":9,"vwap":1209},"2026-02-17",30.435,0.091,2400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":90,"volume":660,"transactions":9,"vwap":1216},"2026-02-13",30.355,30.38,30.344,0.154,{"date":1219,"open":1205,"high":1205,"low":1137,"close":1137,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1137},"2026-02-12",-0.445,-1.45,9800,{"date":1224,"open":1225,"high":1226,"low":1205,"close":1226,"change":1121,"percent_change":461,"volume":656,"transactions":9,"vwap":1226},"2026-02-11",30.6,30.635,{"date":1228,"open":1176,"high":1176,"low":1229,"close":1229,"change":1230,"percent_change":634,"volume":656,"transactions":9,"vwap":1229},"2026-02-10",30.619,-0.078,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":186,"volume":261,"transactions":9,"vwap":1233},"2026-02-09",30.697,0.077,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1186,"transactions":9,"vwap":1237},"2026-02-06",30.62,0.345,1.14,{"date":1241,"open":1124,"high":1124,"low":1242,"close":1242,"change":755,"percent_change":60,"volume":1243,"transactions":9,"vwap":1242},"2026-02-05",30.275,3100,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":106,"volume":1211,"transactions":9,"vwap":1247},"2026-02-04",30.56,30.495,-0.052,{"date":1250,"open":1251,"high":1169,"low":1252,"close":1253,"change":1254,"percent_change":67,"volume":1255,"transactions":9,"vwap":1253},"2026-02-03",30.59,30.44,30.547,-0.158,12800,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":238,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-02",30.68,30.705,0.43,19000,{"date":1263,"open":1169,"high":1237,"low":1194,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-30",30.575,-0.065,-0.21,11100,{"date":1269,"open":1205,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":344,"volume":1273,"transactions":9,"vwap":1270},"2026-01-29",30.64,30.51,-0.036,10600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":146,"volume":701,"transactions":9,"vwap":1277},"2026-01-28",30.66,30.676,30.63,0.011,{"date":1281,"open":1176,"high":1176,"low":1276,"close":1282,"change":237,"percent_change":462,"volume":1114,"transactions":9,"vwap":1282},"2026-01-27",30.665,{"date":1284,"open":1170,"high":1278,"low":1170,"close":1237,"change":1285,"percent_change":648,"volume":1286,"transactions":9,"vwap":1237},"2026-01-26",0.092,8200,{"date":1288,"open":1289,"high":988,"low":1290,"close":1290,"change":1291,"percent_change":229,"volume":1292,"transactions":9,"vwap":1290},"2026-01-23",30.53,30.528,0.008,6200,{"date":1294,"open":1295,"high":1295,"low":1271,"close":994,"change":1296,"percent_change":628,"volume":1108,"transactions":9,"vwap":994},"2026-01-22",30.54,0.087,{"date":1298,"open":1154,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1101,"volume":649,"transactions":9,"vwap":1299},"2026-01-21",30.433,30.27,0.227,{"date":1303,"open":993,"high":993,"low":1090,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-01-20",30.206,-0.384,-1.26,5700,{"date":1309,"open":1225,"high":1225,"low":1251,"close":1251,"change":205,"percent_change":461,"volume":170,"transactions":9,"vwap":1251},"2026-01-16",{"date":1311,"open":1237,"high":1276,"low":1205,"close":1264,"change":640,"percent_change":490,"volume":905,"transactions":9,"vwap":1264},"2026-01-15",{"date":1313,"open":1271,"high":994,"low":982,"close":994,"change":1202,"percent_change":938,"volume":750,"transactions":9,"vwap":994},"2026-01-14",{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":106,"volume":707,"transactions":9,"vwap":1316},"2026-01-13",30.592,-0.053,{"date":1319,"open":1205,"high":1320,"low":994,"close":1320,"change":229,"percent_change":1321,"volume":757,"transactions":9,"vwap":1320},"2026-01-12",30.645,0.1,{"date":1323,"open":1251,"high":1237,"low":1251,"close":1324,"change":1325,"percent_change":1185,"volume":1326,"transactions":9,"vwap":1324},"2026-01-09",30.615,0.116,2100,{"date":1328,"open":1271,"high":1271,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":893,"transactions":9,"vwap":1329},"2026-01-08",30.499,0.032,0.11,{"date":1333,"open":1194,"high":988,"low":1334,"close":1334,"change":1335,"percent_change":938,"volume":681,"transactions":9,"vwap":1334},"2026-01-07",30.467,-0.073,{"date":1337,"open":1338,"high":1295,"low":1338,"close":1295,"change":1339,"percent_change":1185,"volume":1340,"transactions":9,"vwap":1295},"2026-01-06",30.48,0.115,2500,{"date":1342,"open":1252,"high":1199,"low":1343,"close":1344,"change":468,"percent_change":186,"volume":656,"transactions":9,"vwap":1344},"2026-01-05",30.42,30.425,{"date":1346,"open":1124,"high":1155,"low":1144,"close":1155,"change":261,"percent_change":261,"volume":1347,"transactions":9,"vwap":1155},"2026-01-02",3900,{"date":1349,"open":1215,"high":1215,"low":1124,"close":1155,"change":898,"percent_change":1166,"volume":1350,"transactions":9,"vwap":1155},"2025-12-31",4200,{"date":1352,"open":1164,"high":1164,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1211,"transactions":9,"vwap":1353},"2025-12-30",30.429,-0.014,-0.05,{"date":1357,"open":1164,"high":1164,"low":1358,"close":1358,"change":1359,"percent_change":916,"volume":701,"transactions":9,"vwap":1358},"2025-12-29",30.443,-0.029,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":246,"volume":261,"transactions":9,"vwap":1362},"2025-12-26",30.472,-0.003,{"date":1365,"open":1199,"high":1366,"low":1199,"close":1366,"change":1367,"percent_change":1331,"volume":802,"transactions":9,"vwap":1366},"2025-12-24",30.475,0.035,{"date":1369,"open":993,"high":1252,"low":993,"close":1252,"change":801,"percent_change":648,"volume":676,"transactions":9,"vwap":1252},"2025-12-23",{"date":1371,"open":1372,"high":1372,"low":1155,"close":1155,"change":931,"percent_change":589,"volume":714,"transactions":9,"vwap":1155},"2025-12-22",30.37,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":39,"volume":261,"transactions":9,"vwap":1375},"2025-12-19",30.223,0.145,{"date":1378,"open":1096,"high":1379,"low":1380,"close":1381,"change":518,"percent_change":663,"volume":1243,"transactions":9,"vwap":1381},"2025-12-18",30.123,30.040001,30.077999,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":430,"percent_change":1386,"volume":649,"transactions":9,"vwap":1385},"2025-12-17",30.09,29.911,-0.76,{"date":1388,"open":1389,"high":1390,"low":1380,"close":1390,"change":353,"percent_change":1391,"volume":744,"transactions":9,"vwap":1390},"2025-12-16",30.101,30.141,-0.07,{"date":1393,"open":1394,"high":1137,"low":1395,"close":1396,"change":1397,"percent_change":261,"volume":660,"transactions":9,"vwap":1396},"2025-12-15",30.16,30.15,30.161,0.001,{"date":1399,"open":1144,"high":1372,"low":1097,"close":1394,"change":1190,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1394},"2025-12-12",-0.49,5900,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1093,"transactions":9,"vwap":1405},"2025-12-11",30.21,30.308,0.021,0.07,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":39,"volume":1326,"transactions":9,"vwap":1412},"2025-12-10",30.14,30.3,30.287,0.144,{"date":1415,"open":1394,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":755,"volume":905,"transactions":9,"vwap":1417},"2025-12-09",30.18,30.143,-0.067,{"date":1420,"open":995,"high":995,"low":1090,"close":1404,"change":1421,"percent_change":1355,"volume":985,"transactions":9,"vwap":1404},"2025-12-08",-0.016,{"date":1423,"open":1300,"high":1411,"low":1404,"close":1424,"change":640,"percent_change":490,"volume":770,"transactions":9,"vwap":1424},"2025-12-05",30.226,{"date":1426,"open":1427,"high":1119,"low":1410,"close":1428,"change":1397,"percent_change":261,"volume":905,"transactions":9,"vwap":1428},"2025-12-04",30.155,30.171,{"date":1430,"open":1395,"high":1431,"low":1410,"close":1090,"change":461,"percent_change":641,"volume":701,"transactions":9,"vwap":1090},"2025-12-03",30.173,{"date":1433,"open":1434,"high":1097,"low":1384,"close":1434,"change":461,"percent_change":641,"volume":656,"transactions":9,"vwap":1434},"2025-12-02",30.12,{"date":1436,"open":1437,"high":1384,"low":1105,"close":1105,"change":1265,"percent_change":755,"volume":1438,"transactions":9,"vwap":1105},"2025-12-01",30.070999,7100,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":648,"volume":1443,"transactions":9,"vwap":1441},"2025-11-28",30.135,0.089,699,{"date":1445,"open":1153,"high":1153,"low":1446,"close":1446,"change":238,"percent_change":1260,"volume":788,"transactions":9,"vwap":1446},"2025-11-26",30.046,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":46,"volume":1453,"transactions":9,"vwap":1451},"2025-11-25",29.738,29.94,29.916,0.146,6800,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-24",29.63,29.77,0.32,1.09,3200,{"date":1462,"open":1463,"high":1464,"low":1038,"close":1465,"change":462,"percent_change":90,"volume":812,"transactions":9,"vwap":1465},"2025-11-21",29.33,29.56,29.45,{"date":1467,"open":1468,"high":1023,"low":1469,"close":1038,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1038},"2025-11-20",29.82,29.29,-0.241,-0.82,4700,{"date":1474,"open":1475,"high":1456,"low":1476,"close":1477,"change":1478,"percent_change":567,"volume":1479,"transactions":9,"vwap":1477},"2025-11-19",29.534,29.47,29.541,-0.024,4400,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":762,"percent_change":106,"volume":656,"transactions":9,"vwap":1483},"2025-11-18",29.42,29.565,{"date":1485,"open":1053,"high":1053,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":812,"transactions":9,"vwap":1486},"2025-11-17",29.614,-0.163,-0.55,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":811,"percent_change":221,"volume":719,"transactions":9,"vwap":1493},"2025-11-14",29.66,29.87,29.777,{"date":1495,"open":1013,"high":1013,"low":1496,"close":1496,"change":1497,"percent_change":777,"volume":757,"transactions":9,"vwap":1496},"2025-11-13",29.759,-0.284,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":261,"percent_change":261,"volume":649,"transactions":9,"vwap":1501},"2025-11-12",30.023001,30.042999,{"date":1503,"open":1504,"high":1084,"low":1504,"close":1501,"change":1505,"percent_change":1321,"volume":1506,"transactions":9,"vwap":1501},"2025-11-11",29.95,0.029,5800,{"date":1508,"open":1098,"high":1098,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":763,"transactions":9,"vwap":1509},"2025-11-10",30.014,0.264,0.89,{"date":1513,"open":1514,"high":1053,"low":1515,"close":1053,"change":475,"percent_change":706,"volume":750,"transactions":9,"vwap":1053},"2025-11-07",29.64,29.566,{"date":1517,"open":1518,"high":1468,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-06",29.74,29.735,29.795,-0.114,-0.38,3800,{"date":1525,"open":1112,"high":1112,"low":1526,"close":1526,"change":1527,"percent_change":406,"volume":1093,"transactions":9,"vwap":1526},"2025-11-05",29.909,0.063,{"date":1529,"open":1078,"high":1078,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-11-04",29.846,-0.179,-0.6,9100,{"date":1535,"open":1084,"high":1084,"low":1536,"close":1537,"change":455,"percent_change":220,"volume":1538,"transactions":9,"vwap":1537},"2025-11-03",29.98,30.025,17600,{"date":1540,"open":1098,"high":1098,"low":213,"close":1541,"change":1527,"percent_change":406,"volume":1542,"transactions":9,"vwap":1541},"2025-10-31",30.02,14500,{"date":1544,"open":1084,"high":1153,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":695,"transactions":9,"vwap":1545},"2025-10-30",29.957,-0.136,-0.45,{"date":1549,"open":1090,"high":1090,"low":1550,"close":1550,"change":1248,"percent_change":106,"volume":664,"transactions":9,"vwap":1550},"2025-10-29",30.093,{"date":1552,"open":1553,"high":1090,"low":1553,"close":1554,"change":455,"percent_change":220,"volume":905,"transactions":9,"vwap":1554},"2025-10-28",30.129,30.145,{"date":1556,"open":1557,"high":1137,"low":1557,"close":1410,"change":885,"percent_change":1025,"volume":1558,"transactions":9,"vwap":1410},"2025-10-27",30.11,6900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1376,"percent_change":46,"volume":806,"transactions":9,"vwap":1563},"2025-10-24",29.99,29.995,29.985,{"date":1565,"open":1468,"high":1132,"low":1468,"close":1023,"change":1566,"percent_change":361,"volume":1523,"transactions":9,"vwap":1023},"2025-10-23",0.104,{"date":1568,"open":1060,"high":1060,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":812,"transactions":9,"vwap":1570},"2025-10-22",29.68,29.736,-0.09,-0.3,{"date":1574,"open":1132,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":920,"volume":1578,"transactions":9,"vwap":1576},"2025-10-21",29.88,29.826,-0.011,7300,{"date":1580,"open":1023,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":82,"volume":695,"transactions":9,"vwap":1583},"2025-10-20",29.843,29.81,29.837,0.219,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":121,"volume":1506,"transactions":9,"vwap":1588},"2025-10-17",29.48,29.618,0.139,{"date":1591,"open":1059,"high":1059,"low":1592,"close":1593,"change":1594,"percent_change":1522,"volume":1595,"transactions":9,"vwap":1593},"2025-10-16",29.44,29.479,-0.112,86900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":640,"percent_change":596,"volume":1601,"transactions":9,"vwap":1600},"2025-10-15",29.718,29.5,29.591,6500,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":476,"volume":1186,"transactions":9,"vwap":1605},"2025-10-14",29.54,29.536,-0.041,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":788,"transactions":9,"vwap":1611},"2025-10-13",29.585,29.57,29.577,0.299,1.02,{"date":1615,"open":1060,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-10",29.93,29.278,-0.488,-1.64,26800,{"date":1622,"open":1023,"high":1023,"low":1623,"close":1624,"change":1625,"percent_change":706,"volume":1158,"transactions":9,"vwap":1624},"2025-10-09",29.73,29.766,-0.044,{"date":1627,"open":1022,"high":1468,"low":1022,"close":1582,"change":1628,"percent_change":1458,"volume":1629,"transactions":9,"vwap":1582},"2025-10-08",0.095,12500,{"date":1631,"open":1582,"high":1582,"low":1632,"close":1632,"change":1230,"percent_change":1166,"volume":946,"transactions":9,"vwap":1632},"2025-10-07",29.715,{"date":1634,"open":1635,"high":1582,"low":1636,"close":1636,"change":1637,"percent_change":596,"volume":899,"transactions":9,"vwap":1636},"2025-10-06",29.8,29.793,0.057,{"date":1639,"open":1060,"high":1468,"low":1570,"close":1570,"change":1363,"percent_change":246,"volume":681,"transactions":9,"vwap":1570},"2025-10-03",{"date":1641,"open":1079,"high":1457,"low":1642,"close":1643,"change":1577,"percent_change":920,"volume":1644,"transactions":9,"vwap":1643},"2025-10-02",29.699,29.739,26600,{"date":1646,"open":1569,"high":1457,"low":1588,"close":1053,"change":221,"percent_change":422,"volume":1647,"transactions":9,"vwap":1053},"2025-10-01",116600,{"date":1649,"open":1650,"high":1623,"low":1059,"close":1072,"change":455,"percent_change":220,"volume":1651,"transactions":9,"vwap":1072},"2025-09-30",29.7,31400,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":205,"percent_change":461,"volume":1657,"transactions":9,"vwap":1656},"2025-09-29",29.676,29.71,29.685,6300,{"date":1659,"open":1059,"high":1059,"low":1059,"close":1059,"change":1660,"percent_change":490,"volume":261,"transactions":9,"vwap":1059},"2025-09-26",0.054,{"date":1662,"open":1046,"high":1663,"low":1464,"close":1663,"change":1009,"percent_change":229,"volume":1664,"transactions":9,"vwap":1663},"2025-09-25",29.616,16400,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":228,"volume":788,"transactions":9,"vwap":1669},"2025-09-24",29.62,29.59,29.607,0.002,{"date":1672,"open":1456,"high":1456,"low":1668,"close":1673,"change":353,"percent_change":1391,"volume":1064,"transactions":9,"vwap":1673},"2025-09-23",29.605,{"date":1675,"open":1046,"high":1676,"low":1046,"close":1676,"change":1677,"percent_change":1321,"volume":649,"transactions":9,"vwap":1676},"2025-09-22",29.625,0.031,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":229,"percent_change":1321,"volume":806,"transactions":9,"vwap":1681},"2025-09-19",29.581,29.594,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":221,"percent_change":422,"volume":707,"transactions":9,"vwap":1684},"2025-09-18",29.564,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1291,"percent_change":229,"volume":707,"transactions":9,"vwap":1687},"2025-09-17",29.504,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":220,"volume":707,"transactions":9,"vwap":1690},"2025-09-16",29.496,0.006,{"date":1693,"open":1694,"high":1694,"low":1587,"close":1694,"change":220,"percent_change":1407,"volume":1601,"transactions":9,"vwap":1694},"2025-09-15",29.49,{"date":1696,"open":1697,"high":1587,"low":1465,"close":1476,"change":220,"percent_change":1407,"volume":1698,"transactions":9,"vwap":1476},"2025-09-12",29.46,8800,{"date":1700,"open":1701,"high":1701,"low":1465,"close":1465,"change":1285,"percent_change":743,"volume":738,"transactions":9,"vwap":1465},"2025-09-11",29.451,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":76,"volume":261,"transactions":9,"vwap":1704},"2025-09-10",29.358,0.041,{"date":1707,"open":1708,"high":1709,"low":1034,"close":1709,"change":1710,"percent_change":490,"volume":1711,"transactions":9,"vwap":1709},"2025-09-09",29.279,29.317,0.052,17900,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":83,"volume":1718,"transactions":9,"vwap":1716},"2025-09-08",29.28,29.25,29.265,0.064,4300,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":990,"percent_change":414,"volume":261,"transactions":9,"vwap":1721},"2025-09-05",29.201,{"date":1723,"open":1033,"high":1724,"low":1033,"close":1724,"change":885,"percent_change":96,"volume":1725,"transactions":9,"vwap":1724},"2025-09-04",29.233,50900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1442,"percent_change":743,"volume":656,"transactions":9,"vwap":1729},"2025-09-03",29.040001,29.077999,29.01,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":574,"volume":738,"transactions":9,"vwap":1736},"2025-09-02",28.94,29.126,28.92,28.989,-0.115,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":414,"percent_change":1522,"volume":1742,"transactions":9,"vwap":1741},"2025-08-29",29.1,29.104,432300,{"date":1744,"open":1034,"high":1034,"low":1745,"close":1745,"change":1746,"percent_change":406,"volume":1747,"transactions":9,"vwap":1745},"2025-08-28",29.214,0.062,37400,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1367,"percent_change":439,"volume":649,"transactions":9,"vwap":1751},"2025-08-27",29.13,29.152,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":801,"volume":707,"transactions":9,"vwap":1755},"2025-08-26",29.09,29.117,0.027,{"date":1758,"open":1754,"high":1754,"low":1754,"close":1754,"change":1759,"percent_change":255,"volume":788,"transactions":9,"vwap":1754},"2025-08-25",-0.008,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":169,"volume":812,"transactions":9,"vwap":1763},"2025-08-22",28.913,29.098,0.288,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1230,"percent_change":1769,"volume":649,"transactions":9,"vwap":1768},"2025-08-21",28.84,28.81,-0.27,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":582,"percent_change":1571,"volume":649,"transactions":9,"vwap":1773},"2025-08-20",28.836,28.888,{"date":1775,"open":1733,"high":1733,"low":1762,"close":1762,"change":1172,"percent_change":1146,"volume":1186,"transactions":9,"vwap":1762},"2025-08-19",{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":850,"percent_change":769,"volume":1186,"transactions":9,"vwap":1779},"2025-08-18",29,29.014,{"date":1781,"open":1778,"high":1730,"low":1782,"close":1782,"change":1355,"percent_change":106,"volume":757,"transactions":9,"vwap":1782},"2025-08-15",28.99,{"date":1784,"open":1778,"high":1728,"low":1785,"close":1728,"change":205,"percent_change":461,"volume":1479,"transactions":9,"vwap":1728},"2025-08-14",28.96,{"date":1787,"open":1782,"high":1788,"low":1782,"close":1788,"change":221,"percent_change":406,"volume":812,"transactions":9,"vwap":1788},"2025-08-13",29.025,{"date":1790,"open":1785,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1794,"volume":738,"transactions":9,"vwap":1791},"2025-08-12",28.965,28.955,0.198,0.69,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":414,"volume":656,"transactions":9,"vwap":1799},"2025-08-11",28.82,28.83,28.767,-0.033,{"date":1802,"open":1803,"high":1768,"low":1803,"close":1804,"change":1805,"percent_change":284,"volume":738,"transactions":9,"vwap":1804},"2025-08-08",28.77,28.8,0.163,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1478,"percent_change":567,"volume":676,"transactions":9,"vwap":1810},"2025-08-07",28.7,28.59,28.637,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":39,"volume":738,"transactions":9,"vwap":1816},"2025-08-06",28.57,28.685,28.55,28.661,0.138,{"date":1819,"open":1809,"high":1809,"low":1820,"close":1821,"change":1822,"percent_change":1572,"volume":788,"transactions":9,"vwap":1821},"2025-08-05",28.521,28.523,-0.085,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1827,"percent_change":169,"volume":788,"transactions":9,"vwap":1826},"2025-08-04",28.54,28.608,0.283,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":656,"transactions":9,"vwap":1832},"2025-08-01",28.34,28.26,28.325,-0.299,-1.04,{"date":1836,"open":1804,"high":1804,"low":1837,"close":1837,"change":1838,"percent_change":1266,"volume":806,"transactions":9,"vwap":1837},"2025-07-31",28.624,-0.059,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":916,"volume":1438,"transactions":9,"vwap":1842},"2025-07-30",28.754,28.683,-0.028,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":255,"percent_change":916,"volume":1093,"transactions":9,"vwap":1848},"2025-07-29",28.75,28.69,28.711,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1691,"percent_change":220,"volume":1347,"transactions":9,"vwap":1853},"2025-07-28",28.76,28.71,28.741,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":221,"percent_change":406,"volume":707,"transactions":9,"vwap":1856},"2025-07-25",28.735,{"date":1858,"open":1859,"high":1808,"low":1860,"close":1861,"change":1862,"percent_change":195,"volume":1863,"transactions":9,"vwap":1861},"2025-07-24",28.67,28.66,28.675,0.047,9900,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":439,"percent_change":589,"volume":649,"transactions":9,"vwap":1867},"2025-07-23",28.634,28.628,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":439,"volume":1538,"transactions":9,"vwap":1871},"2025-07-22",28.53,28.508,0.034,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1121,"percent_change":221,"volume":707,"transactions":9,"vwap":1876},"2025-07-21",28.52,28.474,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":245,"percent_change":353,"volume":656,"transactions":9,"vwap":1880},"2025-07-18",28.46,28.458,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1184,"percent_change":525,"volume":1885,"transactions":9,"vwap":1884},"2025-07-17",28.47,28.463,50400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":76,"volume":763,"transactions":9,"vwap":1891},"2025-07-16",28.31,28.35,28.25,28.346,0.039,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1355,"percent_change":613,"volume":806,"transactions":9,"vwap":1896},"2025-07-15",28.38,28.307,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1406,"percent_change":1407,"volume":656,"transactions":9,"vwap":1900},"2025-07-14",28.3,28.357,{"date":1902,"open":1903,"high":1830,"low":1903,"close":1904,"change":1625,"percent_change":336,"volume":802,"transactions":9,"vwap":1904},"2025-07-11",28.333,28.336,{"date":1906,"open":1895,"high":1907,"low":1895,"close":1895,"change":221,"percent_change":406,"volume":688,"transactions":9,"vwap":1895},"2025-07-10",28.4,{"date":1909,"open":1888,"high":1910,"low":1888,"close":1910,"change":1911,"percent_change":1912,"volume":1186,"transactions":9,"vwap":1910},"2025-07-09",28.32,0.105,0.37,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":220,"volume":707,"transactions":9,"vwap":1915},"2025-07-08",28.215,0.007,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1547,"volume":1186,"transactions":9,"vwap":1920},"2025-07-07",28.18,28.208,-0.127,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":39,"volume":770,"transactions":9,"vwap":1925},"2025-07-03",28.37,28.335,0.135,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1407,"percent_change":186,"volume":261,"transactions":9,"vwap":1929},"2025-07-02",28.2,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":353,"percent_change":1391,"volume":927,"transactions":9,"vwap":1933},"2025-07-01",28.11,28.13,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1285,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-06-30",28.08,28.15,28.059999,0.33,146200,{"date":1942,"open":1932,"high":1932,"low":1943,"close":1943,"change":1944,"percent_change":1321,"volume":1945,"transactions":9,"vwap":1943},"2025-06-27",28.058001,0.028,237900,{"date":1947,"open":597,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":1951,"volume":664,"transactions":9,"vwap":1948},"2025-06-26",28.030001,27.988,0.216,0.78,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":261,"percent_change":261,"volume":707,"transactions":9,"vwap":1955},"2025-06-25",27.9,27.814,{"date":1957,"open":1955,"high":1955,"low":1955,"close":1955,"change":1958,"percent_change":1959,"volume":707,"transactions":9,"vwap":1955},"2025-06-24",0.212,0.77,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":261,"transactions":9,"vwap":1962},"2025-06-23",27.602,0.197,0.72,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":706,"volume":707,"transactions":9,"vwap":1967},"2025-06-20",27.405,-0.042,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":904,"percent_change":238,"volume":738,"transactions":9,"vwap":1972},"2025-06-18",27.49,27.447,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":67,"volume":261,"transactions":9,"vwap":1975},"2025-06-17",27.41,-0.141,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":707,"transactions":9,"vwap":1979},"2025-06-16",27.551,0.187,0.68,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":261,"transactions":9,"vwap":1984},"2025-06-13",27.364,-0.219,-0.79,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1527,"percent_change":18,"volume":261,"transactions":9,"vwap":1989},"2025-06-12",27.583,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":336,"volume":261,"transactions":9,"vwap":1992},"2025-06-11",27.52,-0.043,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1210,"percent_change":1939,"volume":707,"transactions":9,"vwap":1996},"2025-06-10",27.563,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1009,"percent_change":229,"volume":261,"transactions":9,"vwap":1999},"2025-06-09",27.472,{"date":2001,"open":1971,"high":1971,"low":2002,"close":2002,"change":641,"percent_change":2003,"volume":707,"transactions":9,"vwap":2002},"2025-06-06",27.463,0.62,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1769,"volume":261,"transactions":9,"vwap":2006},"2025-06-05",27.293,-0.074,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":246,"volume":261,"transactions":9,"vwap":2010},"2025-06-04",27.367,-0.002,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":931,"percent_change":121,"volume":676,"transactions":9,"vwap":2015},"2025-06-03",27.39,27.369,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":406,"volume":261,"transactions":9,"vwap":2018},"2025-06-02",27.242,0.056,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1505,"percent_change":1331,"volume":261,"transactions":9,"vwap":2022},"2025-05-30",27.186,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":421,"percent_change":101,"volume":707,"transactions":9,"vwap":2025},"2025-05-29",27.157,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":843,"percent_change":302,"volume":261,"transactions":9,"vwap":2028},"2025-05-28",27.091999,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":261,"transactions":9,"vwap":2031},"2025-05-27",27.18,0.346,1.29,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":261,"transactions":9,"vwap":2036},"2025-05-23",26.834,-0.111,-0.41,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":1391,"volume":707,"transactions":9,"vwap":2041},"2025-05-22",26.945,-0.018,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":261,"transactions":9,"vwap":2045},"2025-05-21",26.963,-0.265,-0.97,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":938,"volume":261,"transactions":9,"vwap":2050},"2025-05-20",27.228,-0.066,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":769,"volume":170,"transactions":9,"vwap":2056},"2025-05-19",27.31,27.24,27.294,0.023,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":46,"volume":261,"transactions":9,"vwap":2060},"2025-05-16",27.271,0.134,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":186,"volume":261,"transactions":9,"vwap":2064},"2025-05-15",27.137,0.069,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":1009,"percent_change":229,"volume":707,"transactions":9,"vwap":2068},"2025-05-14",27.068001,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":1196,"percent_change":96,"volume":838,"transactions":9,"vwap":2073},"2025-05-13",27.030001,27.13,27.059,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":121,"percent_change":2078,"volume":707,"transactions":9,"vwap":2077},"2025-05-12",26.85,26.916,1.78,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":246,"percent_change":920,"volume":261,"transactions":9,"vwap":2081},"2025-05-09",26.446,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1911,"percent_change":892,"volume":170,"transactions":9,"vwap":2084},"2025-05-08",26.456,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":83,"volume":2091,"transactions":9,"vwap":2089},"2025-05-07",26.36,26.28,26.351,0.058,14600,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":829,"percent_change":2038,"volume":738,"transactions":9,"vwap":2095},"2025-05-06",26.33,26.293,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":261,"transactions":9,"vwap":2098},"2025-05-05",26.402,-0.124,-0.47,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":701,"transactions":9,"vwap":2104},"2025-05-02",26.53,26.526,0.256,0.97,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":1321,"percent_change":1185,"volume":261,"transactions":9,"vwap":2109},"2025-05-01",26.27,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":237,"percent_change":641,"volume":707,"transactions":9,"vwap":2112},"2025-04-30",26.17,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":1210,"percent_change":361,"volume":261,"transactions":9,"vwap":2115},"2025-04-29",26.125,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":1121,"percent_change":221,"volume":985,"transactions":9,"vwap":2119},"2025-04-28",25.92,26.034,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":1196,"percent_change":153,"volume":1064,"transactions":9,"vwap":2123},"2025-04-25",25.99,26.018,25.97,{"date":176,"open":172,"high":2126,"low":172,"close":2126,"change":891,"percent_change":46,"volume":738,"transactions":9,"vwap":2126},25.875]