[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PQJL":3,"homepage-market-summary":27,"stock-historical-PQJL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PQJL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PGIM Nasdaq-100 Buffer 12 ETF - July","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0053,0.00171,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.1175,32.01,31.9435,0.174,0.54,263,27.717,5108.224506736,100,440,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":17,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.018999,3923,1431717.126684,33.72,"2025-04-23",[182,185,193,199,208,215,222,232,240,247,254,263,270,278,288,296,302,309,317,324,332,340,350,358,365,373,380,388,398,403,410,417,426,432,442,450,458,465,472,479,488,496,504,512,521,529,537,548,558,568,577,584,595,603,611,618,628,637,646,652,663,670,676,683,691,695,702,707,715,722,727,731,737,742,745,749,751,755,759,764,769,774,777,782,787,791,796,799,802,806,809,814,817,823,825,829,832,835,840,845,848,853,856,861,865,870,874,877,881,885,890,894,899,904,911,915,922,926,930,934,937,943,950,954,961,967,973,979,984,992,998,1002,1007,1012,1017,1022,1028,1035,1038,1044,1049,1055,1060,1068,1072,1079,1085,1091,1097,1101,1106,1112,1119,1125,1130,1135,1141,1144,1148,1152,1158,1165,1171,1177,1183,1186,1192,1201,1206,1211,1216,1222,1227,1232,1238,1245,1249,1253,1259,1264,1268,1271,1276,1280,1283,1286,1290,1294,1298,1303,1307,1311,1316,1319,1323,1325,1331,1335,1339,1344,1348,1352,1356,1362,1367,1371,1375,1377,1382,1386,1389,1393,1398,1404,1407,1411,1417,1424,1429,1434,1439,1443,1449,1455,1460,1463,1467,1471,1477,1481,1485,1493,1497,1501,1505,1508,1511,1515,1517,1524,1528,1533,1538,1543,1549,1554,1560,1566,1570,1574,1577,1581,1585,1589,1593,1597,1601,1606,1610,1613,1619,1622,1626,1630,1634,1638,1641,1644,1648,1652,1655,1660,1668,1671,1676,1680,1684,1688,1691,1694,1698,1703,1710,1714,1718,1722,1728,1733,1736,1739,1742,1747,1752,1756,1761,1767,1774,1779,1785,1788,1793,1797,1800,1803,1808,1812,1815,1819,1824,1828,1831,1836,1840,1845,1850,1855,1857,1863,1870,1875,1881,1887,1891,1896,1901,1906,1910,1915,1919,1924,1928,1932,1936,1940,1945,1951,1957,1963,1967,1971,1977,1983,1990,1995,1999,2003,2007,2010,2013,2016,2020,2024,2029,2032,2036,2039,2044,2048,2052,2056,2059,2065,2068,2071,2078],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},7,32.0132,{"date":186,"open":187,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",32.02,0.1585,0.5,111,8,32.0225,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":87,"volume":197,"transactions":183,"vwap":198},"2026-10-01",31.785,0.0706,60,31.666,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":87,"volume":205,"transactions":206,"vwap":207},"2026-09-30",31.78,31.84,31.7144,0.069,5823,11,31.8293,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":80,"volume":213,"transactions":183,"vwap":214},"2026-09-29",31.63,31.6454,0.0457,108,31.6311,{"date":216,"open":210,"high":210,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":206,"vwap":221},"2026-09-28",31.5997,-0.2003,-0.63,187,31.6339,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",31.69,31.81,31.8,0.105,0.33,1269,12,31.7936,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":206,"vwap":239},"2026-09-24",31.56,31.695,0.0099,0.03,313,31.6033,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":230,"vwap":242},"2026-09-23",31.71,31.6851,-0.1329,-0.42,1578,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":191,"transactions":252,"vwap":253},"2026-09-22",31.818,0.118,0.37,6,31.765,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",31.49,31.7,0.545,1.75,3301,9,31.4938,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":261,"vwap":269},"2026-09-18",31.155,0.1252,0.4,11.25,31.0671,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":252,"vwap":277},"2026-09-17",31.03,31.0298,0.3875,1.26,5089,31.0299,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",30.83,30.64,30.6423,-0.0277,-0.09,1317,10,30.6596,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":286,"vwap":295},"2026-09-15",30.68,30.67,-0.1814,-0.59,1068,30.6822,{"date":297,"open":280,"high":298,"low":280,"close":298,"change":299,"percent_change":245,"volume":300,"transactions":261,"vwap":301},"2026-09-14",30.8514,-0.1286,139,30.7924,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":252,"vwap":304},"2026-09-11",31,30.98,0.185,0.6,5769,{"date":310,"open":311,"high":280,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":206,"vwap":316},"2026-09-10",30.8,30.795,-0.2004,-0.65,445.838684,30.8064,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":110,"volume":322,"transactions":261,"vwap":323},"2026-09-09",31.15,30.9954,-0.0534,587,31.148,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":284,"volume":330,"transactions":261,"vwap":331},"2026-09-08",31.045,31.11,31.0488,-0.0284,3453,31.0851,{"date":333,"open":327,"high":327,"low":334,"close":335,"change":336,"percent_change":-6,"volume":337,"transactions":338,"vwap":339},"2026-09-04",31.06,31.0772,-0.0005,262.0007,17,31.0839,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",30.88,31.13,31.0777,0.2627,0.85,2782.4122,28,31.1034,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":286,"vwap":357},"2026-09-02",30.735,30.815,0.0578,0.19,363,30.758,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":183,"transactions":363,"vwap":364},"2026-09-01",30.7572,-0.2028,-0.66,5,30.7529,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":183,"vwap":372},"2026-08-31",30.97,30.96,-0.03,-0.1,5744,30.9655,{"date":374,"open":367,"high":375,"low":367,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":183,"vwap":379},"2026-08-28",30.99,-0.1147,-0.37,12031,30.9701,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":261,"vwap":387},"2026-08-27",31.08,31.1047,0.2857,0.93,178,31.0597,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":80,"volume":395,"transactions":396,"vwap":397},"2026-08-26",30.79,30.89,30.75,30.819,0.044,4023,14,30.8449,{"date":399,"open":311,"high":311,"low":400,"close":400,"change":401,"percent_change":228,"volume":402,"transactions":252,"vwap":311},"2026-08-25",30.775,0.1,6346,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":396,"vwap":409},"2026-08-24",30.675,-0.18,-0.58,20.3751,30.681,{"date":411,"open":391,"high":391,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":286,"vwap":416},"2026-08-21",30.855,0.095,0.31,1333.25,30.8887,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",30.78,30.76,-0.12,-0.39,11688,66,30.7805,{"date":427,"open":428,"high":342,"low":428,"close":342,"change":429,"percent_change":370,"volume":430,"transactions":252,"vwap":431},"2026-08-19",30.8699,-0.0297,257,30.8701,{"date":433,"open":434,"high":368,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",30.94,30.9,30.9097,-0.3094,-0.99,6650,22,30.9272,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":183,"vwap":449},"2026-08-17",31.27,31.2191,-0.0159,-0.05,53537,31.2701,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":183,"vwap":457},"2026-08-14",31.33,31.235,-0.035,-0.11,4484,31.2561,{"date":459,"open":460,"high":461,"low":444,"close":444,"change":355,"percent_change":462,"volume":463,"transactions":230,"vwap":464},"2026-08-13",31.305,31.32,0.61,1245,31.3067,{"date":466,"open":467,"high":468,"low":382,"close":382,"change":469,"percent_change":50,"volume":470,"transactions":230,"vwap":471},"2026-08-12",31.09,31.12,0.1516,1753,31.1103,{"date":473,"open":434,"high":434,"low":342,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":396,"vwap":478},"2026-08-11",30.9284,-0.0582,-0.19,849,30.9147,{"date":480,"open":481,"high":481,"low":368,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",31.16,30.9866,-0.0434,-0.14,5503,36,31.019,{"date":489,"open":490,"high":272,"low":491,"close":272,"change":492,"percent_change":493,"volume":494,"transactions":348,"vwap":495},"2026-08-07",31.01,30.93,0.2244,0.73,4361,30.9576,{"date":497,"open":428,"high":428,"low":420,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",30.8056,-0.0728,-0.24,7171,33,30.8246,{"date":505,"open":367,"high":367,"low":506,"close":507,"change":508,"percent_change":476,"volume":509,"transactions":510,"vwap":511},"2026-08-05",30.87,30.8784,-0.0595,1137,21,30.935,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":206,"vwap":520},"2026-08-04",30.84,30.95,30.9379,0.5256,1.73,1406,30.8709,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":363,"vwap":528},"2026-08-03",30.41,30.4123,0.2915,0.97,106,30.3937,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":307,"volume":534,"transactions":535,"vwap":536},"2026-07-31",30.1,30.1208,0.1788,420,15,30.0423,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",29.9,30,29.82,29.942,0.6502,2.22,2195,26,29.9088,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",29.53,29.77,29.2918,-0.4336,-1.46,2213,24,29.5457,{"date":559,"open":550,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",29.74,29.49,29.7254,-0.1299,-0.44,2034,23,29.6115,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":447,"volume":575,"transactions":197,"vwap":576},"2026-07-27",29.79,29.92,29.72,29.8553,-0.015,13844,29.8936,{"date":578,"open":571,"high":540,"low":579,"close":579,"change":580,"percent_change":362,"volume":581,"transactions":582,"vwap":583},"2026-07-24",29.8703,-0.1994,5381,16,29.9051,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",30.13,30.16,30.01,30.0697,-0.4353,-1.43,7266,59,30.0778,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":286,"vwap":602},"2026-07-22",30.495,30.505,-0.062,-0.2,743,30.4982,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":191,"vwap":610},"2026-07-21",30.56,30.567,0.357,1.18,462,30.5591,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":237,"volume":616,"transactions":396,"vwap":617},"2026-07-20",30.31,30.21,0.008,4254,30.2656,{"date":619,"open":620,"high":621,"low":586,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-17",30.215,30.27,30.202,-0.2624,-0.86,3295,20,30.2298,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":338,"vwap":636},"2026-07-16",30.6,30.45,30.4644,-0.2906,-0.94,6031,30.4583,{"date":638,"open":420,"high":420,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-15",30.7,30.755,-0.0844,-0.27,8937,19,30.7333,{"date":647,"open":390,"high":648,"low":639,"close":648,"change":649,"percent_change":346,"volume":650,"transactions":206,"vwap":651},"2026-07-14",30.8394,0.2594,444,30.7701,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-13",30.72,30.77,30.57,30.58,-0.425,-1.37,10098,62,30.6779,{"date":664,"open":342,"high":665,"low":506,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",31.049999,31.0049992,0.108,0.35,9100,{"date":671,"open":419,"high":672,"low":654,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-09",30.897,0.352,1.15,300,{"date":677,"open":631,"high":630,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",30.34,30.545,0.055,0.18,2700,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",30.53,30.485,30.49,-0.38,-1.23,7100,{"date":692,"open":515,"high":515,"low":506,"close":506,"change":693,"percent_change":385,"volume":694,"transactions":9,"vwap":506},"2026-07-06",0.284,10400,{"date":696,"open":490,"high":490,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",30.48,30.586,-0.314,-1.02,29100,{"date":703,"open":665,"high":382,"low":435,"close":435,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":435},"2026-07-01",-0.3,-0.96,78700,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-30",31.21,31.22,31.2,-0.005,-0.02,10700,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",31.23,31.205,0.015,0.05,200,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":25,"transactions":9,"vwap":724},"2026-06-26",31.19,0.035,0.11,{"date":728,"open":729,"high":729,"low":265,"close":265,"change":719,"percent_change":720,"volume":730,"transactions":9,"vwap":265},"2026-06-25",31.18,2800,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":721,"transactions":9,"vwap":734},"2026-06-24",31.17,31.14,0.005,0.02,{"date":738,"open":481,"high":481,"low":739,"close":739,"change":713,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-23",31.135,-0.06,10200,{"date":743,"open":733,"high":733,"low":265,"close":265,"change":744,"percent_change":237,"volume":721,"transactions":9,"vwap":265},"2026-06-22",0.01,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":725,"percent_change":726,"volume":748,"transactions":9,"vwap":747},"2026-06-18",31.145,129,{"date":750,"open":327,"high":327,"low":327,"close":327,"change":574,"percent_change":447,"volume":25,"transactions":9,"vwap":327},"2026-06-17",{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":754,"volume":477,"transactions":9,"vwap":753},"2026-06-16",31.125,0,{"date":756,"open":467,"high":733,"low":467,"close":753,"change":757,"percent_change":355,"volume":758,"transactions":9,"vwap":753},"2026-06-15",0.06,800,{"date":760,"open":304,"high":761,"low":304,"close":761,"change":762,"percent_change":763,"volume":675,"transactions":9,"vwap":761},"2026-06-12",31.065001,0.045,0.15,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":25,"transactions":9,"vwap":766},"2026-06-11",31.02,0.13,0.42,{"date":770,"open":434,"high":434,"low":391,"close":391,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":391},"2026-06-10",-0.07,-0.23,900,{"date":775,"open":514,"high":368,"low":514,"close":368,"change":776,"percent_change":500,"volume":721,"transactions":9,"vwap":368},"2026-06-09",-0.075,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":25,"transactions":9,"vwap":779},"2026-06-08",31.035,0.09,0.29,{"date":783,"open":490,"high":766,"low":434,"close":784,"change":455,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-05",30.945,-0.35,500,{"date":788,"open":665,"high":467,"low":665,"close":789,"change":735,"percent_change":736,"volume":790,"transactions":9,"vwap":789},"2026-06-04",31.055,17900,{"date":792,"open":793,"high":793,"low":794,"close":665,"change":574,"percent_change":447,"volume":795,"transactions":9,"vwap":665},"2026-06-03",31.075001,31.040001,1400,{"date":797,"open":761,"high":761,"low":761,"close":761,"change":744,"percent_change":237,"volume":798,"transactions":9,"vwap":761},"2026-06-02",8438,{"date":800,"open":467,"high":467,"low":789,"close":789,"change":712,"percent_change":713,"volume":801,"transactions":9,"vwap":789},"2026-06-01",8400,{"date":803,"open":382,"high":382,"low":804,"close":804,"change":735,"percent_change":736,"volume":805,"transactions":9,"vwap":804},"2026-05-29",31.059999,14900,{"date":807,"open":804,"high":804,"low":789,"close":789,"change":680,"percent_change":681,"volume":808,"transactions":9,"vwap":789},"2026-05-28",15100,{"date":810,"open":766,"high":811,"low":304,"close":304,"change":812,"percent_change":369,"volume":813,"transactions":9,"vwap":304},"2026-05-27",31.030001,-0.01,2300,{"date":815,"open":794,"high":794,"low":490,"close":490,"change":762,"percent_change":763,"volume":816,"transactions":9,"vwap":490},"2026-05-26",6800,{"date":818,"open":766,"high":811,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-22",30.965,0.025,0.08,5600,{"date":824,"open":434,"high":434,"low":434,"close":434,"change":780,"percent_change":781,"volume":25,"transactions":9,"vwap":434},"2026-05-21",{"date":826,"open":491,"high":491,"low":827,"close":827,"change":712,"percent_change":713,"volume":828,"transactions":9,"vwap":827},"2026-05-20",30.85,4500,{"date":830,"open":831,"high":391,"low":827,"close":412,"change":712,"percent_change":713,"volume":786,"transactions":9,"vwap":412},"2026-05-19",30.86,{"date":833,"open":391,"high":391,"low":831,"close":831,"change":719,"percent_change":720,"volume":834,"transactions":9,"vwap":831},"2026-05-18",400,{"date":836,"open":506,"high":506,"low":837,"close":837,"change":838,"percent_change":839,"volume":25,"transactions":9,"vwap":837},"2026-05-15",30.845,-0.04,-0.13,{"date":841,"open":435,"high":842,"low":843,"close":843,"change":725,"percent_change":726,"volume":844,"transactions":9,"vwap":843},"2026-05-14",30.91,30.885,4100,{"date":846,"open":831,"high":506,"low":827,"close":827,"change":725,"percent_change":726,"volume":847,"transactions":9,"vwap":827},"2026-05-13",600,{"date":849,"open":514,"high":514,"low":353,"close":353,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":353},"2026-05-12",-0.025,-0.08,12700,{"date":854,"open":831,"high":342,"low":514,"close":514,"change":719,"percent_change":720,"volume":855,"transactions":9,"vwap":514},"2026-05-11",2100,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":25,"transactions":9,"vwap":858},"2026-05-08",30.825,0.072,0.23,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":780,"volume":25,"transactions":9,"vwap":863},"2026-05-07",30.753,0.028,{"date":866,"open":420,"high":420,"low":867,"close":867,"change":821,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-06",30.725,0.26,14700,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":860,"volume":25,"transactions":9,"vwap":872},"2026-05-05",30.645,0.07,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":712,"percent_change":713,"volume":25,"transactions":9,"vwap":876},"2026-05-04",30.575,{"date":878,"open":657,"high":657,"low":657,"close":657,"change":879,"percent_change":880,"volume":25,"transactions":9,"vwap":657},"2026-05-01",0.061,0.2,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":267,"volume":25,"transactions":9,"vwap":883},"2026-04-30",30.519,0.121,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":767,"volume":889,"transactions":9,"vwap":887},"2026-04-29",30.398,0.038,5896,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":740,"percent_change":600,"volume":675,"transactions":9,"vwap":893},"2026-04-28",30.32,30.36,{"date":895,"open":896,"high":631,"low":897,"close":897,"change":820,"percent_change":821,"volume":898,"transactions":9,"vwap":897},"2026-04-27",30.44,30.42,5900,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":25,"transactions":9,"vwap":901},"2026-04-24",30.395,0.171,0.57,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":406,"volume":910,"transactions":9,"vwap":908},"2026-04-23",30.25,30.26,30.224,-0.056,5500,{"date":912,"open":621,"high":913,"low":621,"close":913,"change":914,"percent_change":35,"volume":795,"transactions":9,"vwap":913},"2026-04-22",30.28,0.175,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":406,"volume":921,"transactions":9,"vwap":919},"2026-04-21",30.19,30.2,30.105,-0.055,4800,{"date":923,"open":924,"high":925,"low":587,"close":587,"change":713,"percent_change":771,"volume":721,"transactions":9,"vwap":587},"2026-04-20",30.17,30.18,{"date":927,"open":928,"high":928,"low":925,"close":925,"change":929,"percent_change":57,"volume":844,"transactions":9,"vwap":925},"2026-04-17",30.24,0.135,{"date":931,"open":588,"high":932,"low":588,"close":932,"change":933,"percent_change":87,"volume":25,"transactions":9,"vwap":932},"2026-04-16",30.045,0.065,{"date":935,"open":540,"high":540,"low":936,"close":936,"change":929,"percent_change":57,"volume":721,"transactions":9,"vwap":936},"2026-04-15",29.98,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-14",29.845,0.235,0.79,104234,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-13",29.59,29.61,0.195,0.66,52100,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":820,"percent_change":780,"volume":953,"transactions":9,"vwap":952},"2026-04-10",29.415,12231,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":903,"volume":960,"transactions":9,"vwap":958},"2026-04-09",29.23,29.42,29.39,0.167,6200,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-08",29.223,0.521,1.82,110,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":838,"volume":773,"transactions":9,"vwap":970},"2026-04-07",28.66,28.702,28.55,-0.011,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":25,"transactions":9,"vwap":976},"2026-04-06",28.71,28.713,0.117,0.41,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":873,"volume":983,"transactions":9,"vwap":981},"2026-04-02",28.596,0.019,14245,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-01",28.62,28.68,28.577,0.229,0.81,7900,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-31",28.348,0.631,2.28,45,{"date":999,"open":23,"high":23,"low":23,"close":23,"change":1000,"percent_change":1001,"volume":997,"transactions":9,"vwap":23},"2026-03-30",-0.148,-0.53,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":25,"transactions":9,"vwap":1004},"2026-03-27",27.865,-0.345,-1.22,{"date":1008,"open":971,"high":971,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":721,"transactions":9,"vwap":1009},"2026-03-26",28.21,-0.437,-1.53,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":25,"transactions":9,"vwap":1014},"2026-03-25",28.647,0.123,0.43,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":314,"volume":1021,"transactions":9,"vwap":1019},"2026-03-24",28.524,-0.186,213,{"date":1023,"open":1024,"high":1025,"low":1024,"close":975,"change":1026,"percent_change":1027,"volume":721,"transactions":9,"vwap":975},"2026-03-23",28.7,28.77,0.298,1.05,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-20",28.555,28.412,-0.348,-1.21,1300,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":838,"percent_change":484,"volume":786,"transactions":9,"vwap":1037},"2026-03-19",28.76,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":786,"transactions":9,"vwap":1041},"2026-03-18",28.92,28.8,-0.275,-0.95,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1016,"volume":813,"transactions":9,"vwap":1047},"2026-03-17",29.09,29.075001,0.124,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":25,"transactions":9,"vwap":1052},"2026-03-16",28.93,28.951,0.241,0.84,{"date":1056,"open":1057,"high":1057,"low":975,"close":975,"change":1058,"percent_change":1059,"volume":773,"transactions":9,"vwap":975},"2026-03-13",28.85,-0.096,-0.33,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-12",28.84,28.86,28.806,-0.293,-1.01,7600,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":150,"volume":25,"transactions":9,"vwap":1070},"2026-03-11",29.099001,0.012,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":-6,"volume":1078,"transactions":9,"vwap":1076},"2026-03-10",29.157,29.01,29.087,-0.001,1600,{"date":1080,"open":1081,"high":1082,"low":986,"close":1082,"change":1083,"percent_change":130,"volume":1084,"transactions":9,"vwap":1082},"2026-03-09",28.63,29.087999,0.25,1500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":682,"transactions":9,"vwap":1088},"2026-03-06",28.88,28.838,-0.262,-0.9,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-05",29.1,-0.076,-0.26,5076,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1053,"percent_change":1100,"volume":1096,"transactions":9,"vwap":1099},"2026-03-04",29.176,0.83,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1001,"volume":1105,"transactions":9,"vwap":1103},"2026-03-03",28.935,-0.154,10152,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":726,"volume":1111,"transactions":9,"vwap":1109},"2026-03-02",29.08,29.089001,0.033,5100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":370,"volume":1118,"transactions":9,"vwap":1115},"2026-02-27",29.030001,29.056,28.99,-0.029,1200,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":110,"percent_change":407,"volume":1124,"transactions":9,"vwap":1123},"2026-02-26",29.2,28.98,29.084999,10300,{"date":1126,"open":956,"high":1127,"low":956,"close":1127,"change":1128,"percent_change":1129,"volume":25,"transactions":9,"vwap":1127},"2026-02-25",29.255,0.21,0.72,{"date":1131,"open":1114,"high":1132,"low":1116,"close":1132,"change":1133,"percent_change":1134,"volume":847,"transactions":9,"vwap":1132},"2026-02-24",29.045,0.197,0.68,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":758,"transactions":9,"vwap":1138},"2026-02-23",28.97,28.848,-0.197,-0.68,{"date":1142,"open":1132,"high":1132,"low":1132,"close":1132,"change":1143,"percent_change":43,"volume":847,"transactions":9,"vwap":1132},"2026-02-20",0.139,{"date":1145,"open":1040,"high":1040,"low":1063,"close":1146,"change":1094,"percent_change":1095,"volume":1147,"transactions":9,"vwap":1146},"2026-02-19",28.906,1800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1015,"percent_change":1016,"volume":25,"transactions":9,"vwap":1151},"2026-02-18",29.02,28.982,{"date":1153,"open":1041,"high":1154,"low":1041,"close":1155,"change":1156,"percent_change":821,"volume":1157,"transactions":9,"vwap":1155},"2026-02-17",28.9,28.859,0.023,10100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":681,"volume":1164,"transactions":9,"vwap":1162},"2026-02-13",28.81,28.89,28.836,0.053,50100,{"date":1166,"open":1087,"high":1087,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-12",28.783,-0.338,-1.16,32700,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":720,"volume":1176,"transactions":9,"vwap":1174},"2026-02-11",29.14,29.121,0.014,4700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":421,"volume":690,"transactions":9,"vwap":1181},"2026-02-10",29.17,29.18,29.107,-0.034,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":767,"percent_change":57,"volume":721,"transactions":9,"vwap":1185},"2026-02-09",29.141,{"date":1187,"open":1062,"high":1188,"low":1062,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-06",29.011,0.354,1.24,700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-05",28.67,28.73,28.58,28.657,-0.234,-0.81,4600,{"date":1202,"open":1137,"high":1137,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":730,"transactions":9,"vwap":1203},"2026-02-04",28.891,-0.248,-0.85,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":600,"percent_change":1140,"volume":1210,"transactions":9,"vwap":1209},"2026-02-03",29.11,29.139,4900,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":768,"volume":1215,"transactions":9,"vwap":1213},"2026-02-02",29.339,0.122,2519,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":773,"transactions":9,"vwap":1219},"2026-01-30",29.22,29.217,-0.147,-0.5,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":500,"volume":682,"transactions":9,"vwap":1225},"2026-01-29",29.27,29.364,-0.071,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":820,"percent_change":780,"volume":1231,"transactions":9,"vwap":1230},"2026-01-28",29.46,29.435,5000,{"date":1233,"open":1234,"high":1229,"low":1234,"close":1235,"change":413,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-27",29.37,29.41,0.32,8200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1163,"percent_change":681,"volume":1244,"transactions":9,"vwap":1243},"2026-01-26",29.31,29.38,29.28,29.315,1700,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":880,"volume":191,"transactions":9,"vwap":1247},"2026-01-23",29.262,0.057,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":251,"volume":25,"transactions":9,"vwap":1251},"2026-01-22",29.205,0.107,{"date":1254,"open":1173,"high":1173,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-21",29.098,0.222,0.77,2900,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":25,"transactions":9,"vwap":1261},"2026-01-20",28.876,-0.303,-1.04,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":713,"volume":675,"transactions":9,"vwap":1266},"2026-01-16",29.179,-0.006,{"date":1269,"open":956,"high":956,"low":1270,"close":1270,"change":150,"percent_change":80,"volume":773,"transactions":9,"vwap":1270},"2026-01-15",29.185,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":25,"transactions":9,"vwap":1273},"2026-01-14",29.145,-0.121,-0.41,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":812,"volume":25,"transactions":9,"vwap":1278},"2026-01-13",29.266,-0.003,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1267,"percent_change":713,"volume":25,"transactions":9,"vwap":1282},"2026-01-12",29.269,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":80,"percent_change":43,"volume":25,"transactions":9,"vwap":1285},"2026-01-09",29.275,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":406,"volume":25,"transactions":9,"vwap":1288},"2026-01-08",29.135,-0.052,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":369,"volume":25,"transactions":9,"vwap":1292},"2026-01-07",29.187,-0.008,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":767,"percent_change":57,"volume":834,"transactions":9,"vwap":1297},"2026-01-06",29.12,29.195,{"date":1299,"open":1114,"high":1300,"low":1114,"close":1300,"change":1301,"percent_change":1302,"volume":675,"transactions":9,"vwap":1300},"2026-01-05",29.065001,0.087,0.3,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":455,"volume":25,"transactions":9,"vwap":1305},"2026-01-02",28.978,-0.033,{"date":1308,"open":1122,"high":1188,"low":1122,"close":1188,"change":1309,"percent_change":1310,"volume":721,"transactions":9,"vwap":1188},"2025-12-31",-0.092,-0.32,{"date":1312,"open":1108,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":713,"volume":786,"transactions":9,"vwap":1313},"2025-12-30",29.103,29.059999,-0.007,{"date":1317,"open":1296,"high":1318,"low":1208,"close":1208,"change":851,"percent_change":642,"volume":910,"transactions":9,"vwap":1208},"2025-12-29",29.15,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":150,"percent_change":80,"volume":1322,"transactions":9,"vwap":1321},"2025-12-26",29.19,2400,{"date":1324,"open":1318,"high":1318,"low":1318,"close":1318,"change":820,"percent_change":780,"volume":754,"transactions":9,"vwap":1318},"2025-12-24",{"date":1326,"open":1075,"high":1327,"low":1075,"close":1328,"change":821,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-23",29.13,29.125,0.28,9600,{"date":1332,"open":1132,"high":1046,"low":1132,"close":1132,"change":1333,"percent_change":1236,"volume":1334,"transactions":9,"vwap":1132},"2025-12-22",0.094,203400,{"date":1336,"open":1052,"high":1052,"low":1052,"close":1052,"change":1337,"percent_change":1338,"volume":535,"transactions":9,"vwap":1052},"2025-12-19",0.149,0.52,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":535,"transactions":9,"vwap":1341},"2025-12-18",28.802,0.247,0.86,{"date":1345,"open":1030,"high":1030,"low":1030,"close":1030,"change":1346,"percent_change":1347,"volume":25,"transactions":9,"vwap":1030},"2025-12-17",-0.268,-0.93,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":879,"percent_change":1128,"volume":1351,"transactions":9,"vwap":1350},"2025-12-16",28.823,7210,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":851,"volume":1351,"transactions":9,"vwap":1354},"2025-12-15",28.762,-0.023,{"date":1357,"open":1025,"high":1057,"low":1025,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-12",28.785,-0.199,-0.69,7200,{"date":1363,"open":1051,"high":1116,"low":1364,"close":1365,"change":1117,"percent_change":370,"volume":1366,"transactions":9,"vwap":1365},"2025-12-11",28.919,28.984,2000,{"date":1368,"open":1062,"high":1369,"low":1062,"close":1369,"change":1370,"percent_change":781,"volume":1078,"transactions":9,"vwap":1369},"2025-12-10",29.013,0.083,{"date":1372,"open":1373,"high":1137,"low":1373,"close":1051,"change":150,"percent_change":80,"volume":1374,"transactions":9,"vwap":1051},"2025-12-09",28.91,2200,{"date":1376,"open":1373,"high":1373,"low":1161,"close":1161,"change":454,"percent_change":421,"volume":25,"transactions":9,"vwap":1161},"2025-12-08",{"date":1378,"open":1150,"high":1150,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":847,"transactions":9,"vwap":1379},"2025-12-05",28.925,0.049,0.17,{"date":1383,"open":1261,"high":1261,"low":1261,"close":1261,"change":1384,"percent_change":369,"volume":1385,"transactions":9,"vwap":1261},"2025-12-04",-0.009,2,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":736,"percent_change":873,"volume":1385,"transactions":9,"vwap":1388},"2025-12-03",28.885,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":135,"volume":1385,"transactions":9,"vwap":1391},"2025-12-02",28.865,0.132,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":25,"transactions":9,"vwap":1395},"2025-12-01",28.733,-0.044,-0.15,{"date":1399,"open":1400,"high":1160,"low":1401,"close":1401,"change":1402,"percent_change":79,"volume":1403,"transactions":9,"vwap":1401},"2025-11-28",28.79,28.777,0.098,3800,{"date":1405,"open":1195,"high":1195,"low":1406,"close":1406,"change":767,"percent_change":135,"volume":813,"transactions":9,"vwap":1406},"2025-11-26",28.679,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":768,"volume":25,"transactions":9,"vwap":1409},"2025-11-25",28.549,0.12,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":682,"transactions":9,"vwap":1414},"2025-11-24",28.45,28.429,0.388,1.38,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":57,"volume":758,"transactions":9,"vwap":1422},"2025-11-21",27.98,28.09,27.93,28.041,0.127,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1169,"volume":174,"transactions":9,"vwap":1427},"2025-11-20",28.31,27.914,-0.328,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":868,"volume":834,"transactions":9,"vwap":1432},"2025-11-19",28.23,28.242,0.074,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":25,"transactions":9,"vwap":1436},"2025-11-18",28.168,-0.122,-0.43,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":245,"volume":25,"transactions":9,"vwap":1441},"2025-11-17",28.29,-0.119,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":820,"percent_change":780,"volume":1448,"transactions":9,"vwap":1447},"2025-11-14",28.435,28.46,28.409,10000,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1199,"volume":1191,"transactions":9,"vwap":1453},"2025-11-13",28.6,28.38,28.384,-0.232,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":771,"volume":1034,"transactions":9,"vwap":1458},"2025-11-12",28.65,28.616,-0.019,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1182,"percent_change":421,"volume":173,"transactions":9,"vwap":1462},"2025-11-11",28.635,{"date":1464,"open":1194,"high":1194,"low":1465,"close":1465,"change":1466,"percent_change":120,"volume":25,"transactions":9,"vwap":1465},"2025-11-10",28.669,0.257,{"date":1468,"open":1031,"high":1031,"low":1031,"close":1031,"change":599,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1031},"2025-11-07",-0.22,894,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":855,"transactions":9,"vwap":1474},"2025-11-06",28.54,28.474,-0.191,-0.67,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":725,"percent_change":1410,"volume":1480,"transactions":9,"vwap":1479},"2025-11-05",28.665,4802,{"date":1482,"open":1194,"high":1194,"low":1483,"close":1081,"change":757,"percent_change":1128,"volume":1484,"transactions":9,"vwap":1081},"2025-11-04",28.61,16000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-11-03",28.83,28.87,28.57,-0.175,-0.61,13700,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":150,"percent_change":80,"volume":786,"transactions":9,"vwap":1496},"2025-10-31",28.768,28.745,{"date":1498,"open":1041,"high":1041,"low":1499,"close":1499,"change":1500,"percent_change":1221,"volume":834,"transactions":9,"vwap":1499},"2025-10-30",28.705,-0.144,{"date":1502,"open":1488,"high":1488,"low":1160,"close":1503,"change":1504,"percent_change":744,"volume":675,"transactions":9,"vwap":1503},"2025-10-29",28.849,0.004,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":757,"percent_change":1128,"volume":502,"transactions":9,"vwap":1507},"2025-10-28",28.845,{"date":1509,"open":1358,"high":1358,"low":1358,"close":1358,"change":1510,"percent_change":189,"volume":25,"transactions":9,"vwap":1358},"2025-10-27",0.142,{"date":1512,"open":975,"high":975,"low":1513,"close":1513,"change":1514,"percent_change":768,"volume":675,"transactions":9,"vwap":1513},"2025-10-24",28.643,0.119,{"date":1516,"open":1489,"high":1489,"low":1019,"close":1019,"change":1423,"percent_change":57,"volume":813,"transactions":9,"vwap":1019},"2025-10-23",{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":422,"volume":1523,"transactions":9,"vwap":1521},"2025-10-22",28.48,28.32,28.397,-0.111,5400,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1315,"percent_change":713,"volume":25,"transactions":9,"vwap":1527},"2025-10-21",28.52,28.508,{"date":1529,"open":1530,"high":971,"low":1530,"close":1531,"change":947,"percent_change":1532,"volume":1118,"transactions":9,"vwap":1531},"2025-10-20",28.51,28.515,0.69,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1520,"change":1537,"percent_change":94,"volume":675,"transactions":9,"vwap":1520},"2025-10-17",28.25,28.35,0.144,{"date":1539,"open":1536,"high":1536,"low":1540,"close":1541,"change":1542,"percent_change":1095,"volume":675,"transactions":9,"vwap":1541},"2025-10-16",28.13,28.176,-0.073,{"date":1544,"open":1545,"high":1426,"low":1545,"close":1546,"change":1547,"percent_change":1128,"volume":1548,"transactions":9,"vwap":1546},"2025-10-15",28.15,28.249,0.059,3300,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1310,"volume":25,"transactions":9,"vwap":1552},"2025-10-14",28.14,28.19,-0.091,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-10-13",28.281,0.323,1.16,350,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":721,"transactions":9,"vwap":1563},"2025-10-10",28.08,27.958,-0.473,-1.66,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":284,"volume":754,"transactions":9,"vwap":1568},"2025-10-09",28.431,-0.026,{"date":1571,"open":1413,"high":1572,"low":1413,"close":1572,"change":1252,"percent_change":1573,"volume":721,"transactions":9,"vwap":1572},"2025-10-08",28.457,0.38,{"date":1575,"open":1536,"high":1536,"low":1536,"close":1536,"change":1576,"percent_change":772,"volume":754,"transactions":9,"vwap":1536},"2025-10-07",-0.065,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":757,"percent_change":1128,"volume":721,"transactions":9,"vwap":1580},"2025-10-06",28.41,28.415,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1289,"percent_change":406,"volume":174,"transactions":9,"vwap":1584},"2025-10-03",28.39,28.355,{"date":1586,"open":1579,"high":1579,"low":1587,"close":1587,"change":1588,"percent_change":763,"volume":721,"transactions":9,"vwap":1587},"2025-10-02",28.407,0.042,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":933,"percent_change":860,"volume":1592,"transactions":9,"vwap":1591},"2025-10-01",28.365,355,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":767,"volume":1592,"transactions":9,"vwap":1595},"2025-09-30",28.3,0.037,{"date":1598,"open":1441,"high":1441,"low":1599,"close":1599,"change":1600,"percent_change":681,"volume":721,"transactions":9,"vwap":1599},"2025-09-29",28.263,0.052,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1592,"transactions":9,"vwap":1603},"2025-09-26",28.211,0.076,0.27,{"date":1607,"open":1540,"high":1608,"low":1609,"close":1608,"change":454,"percent_change":421,"volume":786,"transactions":9,"vwap":1608},"2025-09-25",28.135,28.07,{"date":1611,"open":1545,"high":1612,"low":1545,"close":1612,"change":850,"percent_change":284,"volume":25,"transactions":9,"vwap":1612},"2025-09-24",28.17,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1275,"volume":1618,"transactions":9,"vwap":1616},"2025-09-23",28.24,28.195,-0.115,9000,{"date":1620,"open":1426,"high":1426,"low":1426,"close":1426,"change":762,"percent_change":1621,"volume":25,"transactions":9,"vwap":1426},"2025-09-22",0.16,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":821,"percent_change":1329,"volume":1625,"transactions":9,"vwap":1624},"2025-09-19",28.265,376,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":726,"percent_change":1629,"volume":1625,"transactions":9,"vwap":1628},"2025-09-18",28.185,0.39,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1569,"percent_change":284,"volume":834,"transactions":9,"vwap":1633},"2025-09-17",28.030001,28.075001,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":736,"volume":834,"transactions":9,"vwap":1636},"2025-09-16",28.101,0.006,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":821,"percent_change":781,"volume":834,"transactions":9,"vwap":1640},"2025-09-15",28.094999,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":720,"percent_change":681,"volume":834,"transactions":9,"vwap":1643},"2025-09-12",28.014999,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1302,"volume":834,"transactions":9,"vwap":1646},"2025-09-11",27.965,0.085,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":812,"percent_change":838,"volume":834,"transactions":9,"vwap":1651},"2025-09-10",27.9,27.88,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":720,"percent_change":681,"volume":25,"transactions":9,"vwap":1654},"2025-09-09",27.89,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":860,"volume":25,"transactions":9,"vwap":1658},"2025-09-08",27.85,27.84,0.064,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":767,"volume":1667,"transactions":9,"vwap":1665},"2025-09-05",27.78,27.79,27.74,27.776,0.036,17700,{"date":1669,"open":1664,"high":1664,"low":1664,"close":1664,"change":1670,"percent_change":35,"volume":25,"transactions":9,"vwap":1664},"2025-09-04",0.159,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":768,"volume":25,"transactions":9,"vwap":1674},"2025-09-03",27.59,27.581,0.115,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1617,"percent_change":245,"volume":25,"transactions":9,"vwap":1679},"2025-09-02",27.4,27.466,{"date":1681,"open":1682,"high":1674,"low":1682,"close":1674,"change":1683,"percent_change":1140,"volume":834,"transactions":9,"vwap":1674},"2025-08-29",27.557,-0.189,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":227,"percent_change":1573,"volume":1687,"transactions":9,"vwap":1686},"2025-08-28",27.77,1531,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":864,"percent_change":401,"volume":1687,"transactions":9,"vwap":1690},"2025-08-27",27.665,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":204,"percent_change":1083,"volume":1687,"transactions":9,"vwap":1693},"2025-08-26",27.637,{"date":1695,"open":1673,"high":1673,"low":1696,"close":1696,"change":1697,"percent_change":406,"volume":1084,"transactions":9,"vwap":1696},"2025-08-25",27.568,-0.049,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":675,"transactions":9,"vwap":1700},"2025-08-22",27.617,0.296,1.08,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":675,"transactions":9,"vwap":1706},"2025-08-21",27.31,27.321,27.29,-0.084,-0.31,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":704,"volume":25,"transactions":9,"vwap":1712},"2025-08-20",27.405,-0.083,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":362,"volume":25,"transactions":9,"vwap":1716},"2025-08-19",27.488,-0.184,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":615,"percent_change":237,"volume":1721,"transactions":9,"vwap":1720},"2025-08-18",27.672,910,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":851,"percent_change":1727,"volume":773,"transactions":9,"vwap":1725},"2025-08-15",27.64,27.664,27.63,-0.29,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":237,"volume":1732,"transactions":9,"vwap":1730},"2025-08-14",27.744,0.007,43,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1355,"percent_change":851,"volume":1732,"transactions":9,"vwap":1735},"2025-08-13",27.737,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":105,"percent_change":130,"volume":1732,"transactions":9,"vwap":1738},"2025-08-12",27.76,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":740,"percent_change":1469,"volume":25,"transactions":9,"vwap":1741},"2025-08-11",27.52,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":462,"volume":1746,"transactions":9,"vwap":1744},"2025-08-08",27.58,0.166,11069,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1175,"percent_change":720,"volume":1751,"transactions":9,"vwap":1750},"2025-08-07",27.48,27.414,11100,{"date":1753,"open":1754,"high":1678,"low":1754,"close":1678,"change":355,"percent_change":1755,"volume":174,"transactions":9,"vwap":1678},"2025-08-06",27.38,0.7,{"date":1757,"open":1705,"high":1705,"low":1758,"close":1759,"change":1760,"percent_change":1709,"volume":1147,"transactions":9,"vwap":1759},"2025-08-05",27.19,27.21,-0.085,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":675,"transactions":9,"vwap":1764},"2025-08-04",27.24,27.295,0.265,0.98,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1769,"change":1772,"percent_change":1773,"volume":1118,"transactions":9,"vwap":1769},"2025-08-01",27.030001,27.08,26.96,-0.238,-0.87,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1095,"volume":1191,"transactions":9,"vwap":1777},"2025-07-31",27.42,27.268,-0.072,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1781,"change":1783,"percent_change":1784,"volume":721,"transactions":9,"vwap":1781},"2025-07-30",27.34,27.36,-0.045,-0.16,{"date":1786,"open":1678,"high":1678,"low":1782,"close":1787,"change":680,"percent_change":880,"volume":1147,"transactions":9,"vwap":1787},"2025-07-29",27.385,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":719,"percent_change":720,"volume":847,"transactions":9,"vwap":1792},"2025-07-28",27.35,27.32,27.33,{"date":1794,"open":1795,"high":1796,"low":1707,"close":1796,"change":394,"percent_change":1621,"volume":675,"transactions":9,"vwap":1796},"2025-07-25",27.292,27.315,{"date":1798,"open":1792,"high":1792,"low":1799,"close":1799,"change":1547,"percent_change":87,"volume":25,"transactions":9,"vwap":1799},"2025-07-24",27.271,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":982,"percent_change":873,"volume":25,"transactions":9,"vwap":1802},"2025-07-23",27.212,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":838,"volume":1807,"transactions":9,"vwap":1805},"2025-07-22",27.193,-0.012,8352,{"date":1809,"open":1526,"high":1526,"low":1810,"close":1810,"change":1811,"percent_change":860,"volume":801,"transactions":9,"vwap":1810},"2025-07-21",27.205,0.062,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1384,"percent_change":369,"volume":786,"transactions":9,"vwap":1814},"2025-07-18",27.143,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":978,"volume":786,"transactions":9,"vwap":1817},"2025-07-17",27.152,0.112,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":370,"volume":786,"transactions":9,"vwap":1822},"2025-07-16",27.011999,27.040001,-0.027,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":150,"percent_change":763,"volume":834,"transactions":9,"vwap":1827},"2025-07-15",27.15,27.066999,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1588,"percent_change":1621,"volume":25,"transactions":9,"vwap":1830},"2025-07-14",27.027,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":574,"percent_change":740,"volume":1374,"transactions":9,"vwap":1835},"2025-07-11",26.966,27.049999,26.985,{"date":1837,"open":1838,"high":1822,"low":1838,"close":1839,"change":850,"percent_change":284,"volume":1084,"transactions":9,"vwap":1839},"2025-07-10",26.99,27,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":781,"volume":1844,"transactions":9,"vwap":1842},"2025-07-09",27.025,0.079,1265,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":780,"volume":1244,"transactions":9,"vwap":1848},"2025-07-08",26.97,26.946,0.024,{"date":1851,"open":1852,"high":1839,"low":1853,"close":1853,"change":1854,"percent_change":1727,"volume":960,"transactions":9,"vwap":1853},"2025-07-07",26.94,26.922,-0.078,{"date":1856,"open":1839,"high":1839,"low":1839,"close":1839,"change":762,"percent_change":1381,"volume":754,"transactions":9,"vwap":1839},"2025-07-03",{"date":1858,"open":1859,"high":1771,"low":1860,"close":1861,"change":767,"percent_change":43,"volume":1862,"transactions":9,"vwap":1861},"2025-07-02",26.92,26.81,26.955,11600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":370,"percent_change":377,"volume":1869,"transactions":9,"vwap":1868},"2025-07-01",26.89,26.9,26.807,26.825,3400,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":25,"transactions":9,"vwap":1872},"2025-06-30",26.925,0.201,0.75,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-06-27",26.724,0.096,0.36,150,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":721,"transactions":9,"vwap":1884},"2025-06-26",26.55,26.628,0.272,1.03,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":982,"percent_change":873,"volume":721,"transactions":9,"vwap":1890},"2025-06-25",26.344,26.356,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1385,"transactions":9,"vwap":1893},"2025-06-24",26.337,0.346,1.33,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1385,"transactions":9,"vwap":1898},"2025-06-23",25.991,0.237,0.92,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1385,"transactions":9,"vwap":1903},"2025-06-20",25.754,-0.116,-0.45,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":851,"volume":25,"transactions":9,"vwap":1908},"2025-06-18",25.87,-0.022,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1491,"volume":1914,"transactions":9,"vwap":1912},"2025-06-17",25.892,-0.159,91,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":526,"volume":1914,"transactions":9,"vwap":1917},"2025-06-16",26.051001,0.249,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1914,"transactions":9,"vwap":1921},"2025-06-13",25.802,-0.239,-0.92,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1381,"volume":25,"transactions":9,"vwap":1926},"2025-06-12",26.041,0.043,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1289,"percent_change":600,"volume":25,"transactions":9,"vwap":1931},"2025-06-11",26.02,25.998,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":768,"volume":25,"transactions":9,"vwap":1934},"2025-06-10",26.049999,0.109,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":401,"volume":25,"transactions":9,"vwap":1938},"2025-06-09",25.941,0.026,{"date":1941,"open":1942,"high":546,"low":1943,"close":1943,"change":1670,"percent_change":1944,"volume":847,"transactions":9,"vwap":1943},"2025-06-06",25.98,25.915,0.62,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1220,"percent_change":1950,"volume":675,"transactions":9,"vwap":1949},"2025-06-05",25.964,25.75,25.756,-0.57,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":763,"volume":174,"transactions":9,"vwap":1955},"2025-06-04",25.91,25.95,25.903,0.039,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1338,"volume":174,"transactions":9,"vwap":1960},"2025-06-03",25.84,25.864,25.83,0.133,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1647,"percent_change":228,"volume":174,"transactions":9,"vwap":1966},"2025-06-02",25.73,25.731,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1071,"percent_change":720,"volume":1970,"transactions":9,"vwap":1969},"2025-05-30",25.646,1108,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1939,"percent_change":401,"volume":1976,"transactions":9,"vwap":1974},"2025-05-29",25.61,25.634,25.58,1100,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":284,"percent_change":785,"volume":1982,"transactions":9,"vwap":1981},"2025-05-28",25.31,25.65,25.608,8900,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":1989,"volume":730,"transactions":9,"vwap":1987},"2025-05-27",25.67,25.71,25.698,0.308,1.21,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":25,"transactions":9,"vwap":1992},"2025-05-23",25.39,-0.102,-0.4,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":150,"volume":502,"transactions":9,"vwap":1997},"2025-05-22",25.492,0.009,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":1491,"volume":502,"transactions":9,"vwap":2001},"2025-05-21",25.483,-0.157,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":476,"volume":25,"transactions":9,"vwap":2005},"2025-05-20",25.64,-0.048,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1156,"percent_change":780,"volume":1118,"transactions":9,"vwap":2009},"2025-05-19",25.688,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":821,"percent_change":414,"volume":1118,"transactions":9,"vwap":2012},"2025-05-16",25.665,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1504,"percent_change":736,"volume":1118,"transactions":9,"vwap":2015},"2025-05-15",25.585,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":868,"volume":1118,"transactions":9,"vwap":2018},"2025-05-14",25.581,0.067,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":346,"volume":1118,"transactions":9,"vwap":2022},"2025-05-13",25.514,0.215,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1118,"transactions":9,"vwap":2026},"2025-05-12",25.299,0.444,1.79,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":735,"percent_change":736,"volume":1118,"transactions":9,"vwap":2031},"2025-05-09",24.855,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":1410,"percent_change":50,"volume":25,"transactions":9,"vwap":2035},"2025-05-08",24.96,24.85,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1110,"percent_change":767,"volume":1118,"transactions":9,"vwap":2038},"2025-05-07",24.73,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":851,"percent_change":1310,"volume":721,"transactions":9,"vwap":2043},"2025-05-06",24.71,24.76,24.697,{"date":2045,"open":2042,"high":2035,"low":2042,"close":2046,"change":2047,"percent_change":704,"volume":1118,"transactions":9,"vwap":2046},"2025-05-05",24.777,-0.074,{"date":2049,"open":2035,"high":2050,"low":2035,"close":2050,"change":2051,"percent_change":1874,"volume":25,"transactions":9,"vwap":2050},"2025-05-02",24.851,0.186,{"date":2053,"open":2054,"high":2042,"low":2055,"close":2055,"change":1514,"percent_change":43,"volume":1118,"transactions":9,"vwap":2055},"2025-05-01",24.711,24.665,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":982,"percent_change":821,"volume":25,"transactions":9,"vwap":2058},"2025-04-30",24.546,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":868,"volume":758,"transactions":9,"vwap":2063},"2025-04-29",24.55,24.56,24.527,0.063,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":1279,"percent_change":812,"volume":566,"transactions":9,"vwap":2067},"2025-04-28",24.464,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":394,"percent_change":681,"volume":25,"transactions":9,"vwap":2070},"2025-04-25",24.467,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":2077,"volume":1147,"transactions":9,"vwap":2074},"2025-04-24",24.34,24.423,24.32,0.404,1.68,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":754,"percent_change":754,"volume":754,"transactions":9,"vwap":176}]