[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBAP":3,"homepage-market-summary":23,"stock-historical-PBAP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBAP","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 20 ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},31.8,31.72,0.08,0.25,4179,31.98,28.25,5035.344903880952,95.2,632,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26.24,4224,1541806.915778,20.59,"2025-04-24",[177,179,188,196,204,213,221,229,238,246,253,259,266,274,283,291,297,306,313,322,330,336,342,349,356,363,371,377,383,390,397,403,408,415,422,427,433,440,444,448,455,463,470,478,485,493,500,508,517,526,532,539,546,555,560,567,573,582,590,596,603,611,617,623,628,633,639,643,650,656,661,666,674,679,684,689,694,701,705,709,712,719,726,734,740,745,750,755,759,762,766,771,774,778,783,789,793,801,807,815,818,821,825,827,831,837,841,848,854,859,865,872,876,880,883,890,897,905,911,917,923,930,938,945,952,960,967,974,980,987,994,1001,1009,1016,1021,1023,1025,1028,1035,1039,1043,1046,1051,1054,1058,1061,1066,1073,1079,1084,1087,1091,1096,1103,1108,1111,1114,1116,1118,1121,1125,1130,1133,1137,1139,1141,1143,1146,1151,1157,1160,1164,1168,1172,1175,1177,1180,1185,1188,1193,1199,1201,1204,1208,1211,1214,1218,1222,1225,1228,1232,1237,1242,1247,1250,1253,1255,1257,1262,1265,1270,1274,1277,1281,1284,1287,1289,1293,1295,1298,1301,1304,1308,1313,1316,1320,1326,1332,1336,1342,1346,1352,1357,1361,1367,1372,1375,1378,1384,1390,1394,1399,1405,1407,1409,1413,1416,1419,1421,1423,1427,1429,1432,1437,1443,1449,1453,1458,1463,1467,1470,1472,1475,1477,1480,1483,1488,1491,1494,1500,1504,1508,1511,1513,1515,1518,1520,1522,1525,1529,1533,1536,1542,1547,1550,1555,1562,1565,1568,1572,1577,1581,1585,1590,1594,1599,1602,1606,1610,1614,1618,1622,1625,1628,1634,1637,1641,1648,1653,1659,1662,1664,1667,1669,1672,1675,1678,1681,1684,1688,1691,1694,1698,1703,1706,1710,1714,1719,1723,1728,1732,1735,1739,1743,1746,1752,1755,1762,1766,1771,1776,1780,1786,1789,1792,1797,1800,1803,1808,1811,1817,1821,1826,1833,1838,1841,1846,1850,1854,1858,1862,1866,1869,1877,1880,1887,1890,1895,1900,1904,1910,1914,1922,1926,1931],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":13},9,{"date":180,"open":181,"high":182,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",31.73,31.77,-0.005,-0.02,3624.177,18,31.7562,{"date":189,"open":181,"high":190,"low":191,"close":191,"change":192,"percent_change":75,"volume":193,"transactions":194,"vwap":195},"2026-10-02",31.75,31.725,0.0459,3839.173214,23,31.746,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":145,"volume":201,"transactions":202,"vwap":203},"2026-10-01",31.64,31.6791,0.0114,152.177,12,31.6469,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",31.71,31.6677,0.0011,0,1345.177,19,31.7021,{"date":214,"open":215,"high":215,"low":198,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":186,"vwap":220},"2026-09-29",31.67,31.6666,-0.0184,-0.06,2059.177,31.6614,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":218,"volume":227,"transactions":211,"vwap":228},"2026-09-28",31.69,31.68,31.685,-0.0193,2527.177,31.6858,{"date":230,"open":231,"high":232,"low":223,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",31.7,31.7043,0.0543,0.17,2492.177,17,31.6914,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":-6,"volume":244,"transactions":186,"vwap":245},"2026-09-24",31.66,31.6301,31.65,-0.0007,1278.177,31.6474,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":178,"vwap":252},"2026-09-23",31.6507,-0.0343,-0.11,16.177,31.6651,{"date":254,"open":224,"high":223,"low":224,"close":225,"change":255,"percent_change":256,"volume":257,"transactions":202,"vwap":258},"2026-09-22",0.01,0.03,1259.177,31.688,{"date":260,"open":215,"high":261,"low":215,"close":261,"change":262,"percent_change":100,"volume":263,"transactions":264,"vwap":265},"2026-09-21",31.675,0.075,2090.177,11,31.6693,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":236,"vwap":273},"2026-09-18",31.56,31.6,0.1,0.32,432,31.5831,{"date":275,"open":276,"high":268,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",31.54,31.5,0.0161,0.05,7077,13,31.539,{"date":284,"open":268,"high":268,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":194,"vwap":290},"2026-09-16",31.46,31.4839,-0.0311,-0.1,3452.12,31.4955,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":250,"volume":295,"transactions":264,"vwap":296},"2026-09-15",31.515,-0.035,105,31.5224,{"date":298,"open":299,"high":268,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",31.52,31.55,0.06,0.19,4762,22,31.5558,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":82,"volume":311,"transactions":211,"vwap":312},"2026-09-11",31.57,31.49,0.07,9177,31.5364,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",31.47,31.42,-0.1203,-0.38,6241,8,31.4567,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":250,"volume":327,"transactions":328,"vwap":329},"2026-09-09",31.53,31.5403,-0.0335,831,6,31.5302,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":288,"volume":334,"transactions":264,"vwap":335},"2026-09-08",31.5738,-0.0312,43,31.5622,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":255,"volume":341,"transactions":320,"vwap":338},"2026-09-04",31.59,31.605,0.0032,4605.092996,{"date":343,"open":300,"high":344,"low":300,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":202,"vwap":348},"2026-09-03",31.6018,0.0713,0.23,2324,31.591,{"date":350,"open":276,"high":276,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":328,"vwap":355},"2026-09-02",31.5305,0.0502,0.16,1271,31.5398,{"date":357,"open":315,"high":309,"low":315,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":178,"vwap":362},"2026-09-01",31.4803,-0.0552,-0.18,2029,31.4888,{"date":364,"open":324,"high":365,"low":324,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",31.5355,0.0355,0.11,1675,14,31.5264,{"date":372,"open":324,"high":324,"low":277,"close":277,"change":373,"percent_change":374,"volume":375,"transactions":202,"vwap":376},"2026-08-28",-0.04,-0.13,4423,31.5242,{"date":378,"open":324,"high":276,"low":324,"close":276,"change":379,"percent_change":380,"volume":381,"transactions":320,"vwap":382},"2026-08-27",0.0473,0.15,1867,31.5295,{"date":384,"open":277,"high":277,"low":309,"close":385,"change":386,"percent_change":145,"volume":387,"transactions":388,"vwap":389},"2026-08-26",31.4927,0.0129,2998,7,31.4979,{"date":391,"open":316,"high":392,"low":316,"close":392,"change":393,"percent_change":270,"volume":394,"transactions":395,"vwap":396},"2026-08-25",31.4798,0.0299,1128,10,31.4658,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":393,"percent_change":270,"volume":401,"transactions":320,"vwap":402},"2026-08-24",31.4401,31.4499,146,31.4424,{"date":404,"open":315,"high":309,"low":316,"close":316,"change":183,"percent_change":184,"volume":405,"transactions":406,"vwap":407},"2026-08-21",2655,15,31.462,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":250,"volume":413,"transactions":178,"vwap":414},"2026-08-20",31.43,31.425,-0.0356,2993,31.4298,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":367,"volume":420,"transactions":178,"vwap":421},"2026-08-19",31.44,31.4606,0.0356,546,31.4429,{"date":423,"open":410,"high":410,"low":411,"close":411,"change":424,"percent_change":288,"volume":425,"transactions":320,"vwap":426},"2026-08-18",-0.03,3485,31.4305,{"date":428,"open":429,"high":285,"low":429,"close":430,"change":184,"percent_change":218,"volume":431,"transactions":264,"vwap":432},"2026-08-17",31.45,31.455,913.037806,31.4558,{"date":434,"open":285,"high":435,"low":285,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":202,"vwap":439},"2026-08-14",31.475,0.005,0.02,359.19034,31.4614,{"date":441,"open":285,"high":315,"low":429,"close":315,"change":256,"percent_change":270,"volume":442,"transactions":264,"vwap":443},"2026-08-13",686,31.4538,{"date":445,"open":285,"high":285,"low":417,"close":417,"change":256,"percent_change":270,"volume":446,"transactions":264,"vwap":447},"2026-08-12",3107.851227,31.4407,{"date":449,"open":450,"high":316,"low":450,"close":451,"change":452,"percent_change":301,"volume":453,"transactions":194,"vwap":454},"2026-08-11",31.37,31.41,0.0199,4071.525,31.4045,{"date":456,"open":457,"high":451,"low":458,"close":459,"change":460,"percent_change":373,"volume":461,"transactions":178,"vwap":462},"2026-08-10",31.4,31.38,31.3901,-0.0114,4196,31.4051,{"date":464,"open":458,"high":451,"low":458,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":281,"vwap":469},"2026-08-07",31.4015,0.0419,0.13,2807,31.3947,{"date":471,"open":472,"high":450,"low":473,"close":474,"change":475,"percent_change":184,"volume":476,"transactions":186,"vwap":477},"2026-08-06",31.3501,31.35,31.3596,-0.0054,4768.092781,31.3602,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":-6,"volume":483,"transactions":328,"vwap":484},"2026-08-05",31.3701,31.365,-0.0011,170,31.3698,{"date":486,"open":487,"high":458,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":388,"vwap":492},"2026-08-04",31.32,31.3661,0.0981,0.31,6080,31.3786,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":388,"vwap":499},"2026-08-03",31.268,0.128,0.41,37,31.2542,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":301,"volume":506,"transactions":211,"vwap":507},"2026-07-31",31.18,31.2,31.14,0.0185,9774,31.1753,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":388,"vwap":516},"2026-07-30",31.07,31.13,31.1215,0.1915,0.62,1141,31.1243,{"date":518,"open":519,"high":511,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",31.04,30.93,-0.1849,-0.59,7771,25,31.0766,{"date":527,"open":510,"high":528,"low":510,"close":528,"change":529,"percent_change":367,"volume":530,"transactions":395,"vwap":531},"2026-07-28",31.1149,0.0349,2101,31.1048,{"date":533,"open":510,"high":534,"low":535,"close":534,"change":536,"percent_change":367,"volume":537,"transactions":320,"vwap":538},"2026-07-27",31.08,31.06,0.0348,1022,31.0711,{"date":540,"open":510,"high":534,"low":541,"close":542,"change":543,"percent_change":270,"volume":544,"transactions":236,"vwap":545},"2026-07-24",31.03,31.0452,0.0316,3127,31.0454,{"date":547,"open":548,"high":541,"low":549,"close":550,"change":551,"percent_change":360,"volume":552,"transactions":553,"vwap":554},"2026-07-23",31.01,30.99,31.0136,-0.0564,12864,20,31.0243,{"date":556,"open":504,"high":504,"low":510,"close":510,"change":557,"percent_change":360,"volume":558,"transactions":264,"vwap":559},"2026-07-22",-0.055,2403,31.1012,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":346,"volume":564,"transactions":565,"vwap":566},"2026-07-21",31.125,0.0709,6.096067,5,31.0856,{"date":568,"open":534,"high":534,"low":569,"close":569,"change":570,"percent_change":367,"volume":571,"transactions":388,"vwap":572},"2026-07-20",31.0541,0.0341,197,31.0713,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-17",31.09,31.02,-0.1069,-0.34,8412.932334,21,31.0579,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":320,"vwap":589},"2026-07-16",31.12,31.1269,-0.0282,-0.09,854.034013,31.1183,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":15,"volume":595,"transactions":565,"vwap":592},"2026-07-15",31.16,31.1551,0.0253,1119,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":328,"transactions":601,"vwap":602},"2026-07-14",31.1298,0.0563,0.18,4,31.0925,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":369,"vwap":610},"2026-07-13",31.11,31.0735,-0.0605,-0.19,2586,31.1071,{"date":612,"open":504,"high":504,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-10",31.134,0.174,0.56,100,{"date":618,"open":534,"high":18,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-09",30.96,-0.094,-0.3,25000,{"date":624,"open":549,"high":625,"low":549,"close":625,"change":626,"percent_change":-6,"volume":627,"transactions":9,"vwap":625},"2026-07-08",31.054001,-0.001,3000,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":262,"percent_change":100,"volume":632,"transactions":9,"vwap":631},"2026-07-07",31.040001,31.055,700,{"date":634,"open":575,"high":635,"low":636,"close":636,"change":637,"percent_change":250,"volume":638,"transactions":9,"vwap":636},"2026-07-06",31.1,30.98,-0.033,8800,{"date":640,"open":549,"high":641,"low":549,"close":641,"change":642,"percent_change":256,"volume":638,"transactions":9,"vwap":641},"2026-07-02",31.013,0.008,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":424,"volume":649,"transactions":9,"vwap":647},"2026-07-01",30.89,31.030001,31.0049992,-0.01,23400,{"date":651,"open":652,"high":576,"low":652,"close":653,"change":654,"percent_change":82,"volume":655,"transactions":9,"vwap":653},"2026-06-30",31,31.014999,0.069,1800,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":490,"volume":632,"transactions":9,"vwap":659},"2026-06-29",30.95,30.946,0.096,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":616,"transactions":9,"vwap":663},"2026-06-26",30.85,-0.015,-0.05,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-25",30.88,30.86,30.865,0.028,0.09,27100,{"date":675,"open":645,"high":645,"low":676,"close":677,"change":678,"percent_change":218,"volume":169,"transactions":9,"vwap":677},"2026-06-24",30.83,30.837,-0.017,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":209,"transactions":9,"vwap":681},"2026-06-23",30.854,-0.116,-0.37,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":279,"volume":688,"transactions":9,"vwap":686},"2026-06-22",30.97,0.016,200,{"date":690,"open":636,"high":636,"low":691,"close":691,"change":692,"percent_change":271,"volume":693,"transactions":9,"vwap":691},"2026-06-18",30.954,0.098,1500,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-17",30.975,30.856,-0.124,-0.4,3500,{"date":702,"open":549,"high":549,"low":636,"close":636,"change":703,"percent_change":184,"volume":704,"transactions":9,"vwap":636},"2026-06-16",-0.006,3900,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":497,"volume":616,"transactions":9,"vwap":707},"2026-06-15",30.986,0.126,{"date":710,"open":669,"high":669,"low":669,"close":669,"change":256,"percent_change":270,"volume":711,"transactions":9,"vwap":669},"2026-06-12",1700,{"date":713,"open":714,"high":676,"low":715,"close":676,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":676},"2026-06-11",30.7,30.655,0.159,0.52,11700,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-10",30.8,30.671,-0.108,-0.35,500,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-09",30.84,30.67,30.779,-0.026,-0.08,800,{"date":735,"open":736,"high":663,"low":721,"close":737,"change":738,"percent_change":301,"volume":739,"transactions":9,"vwap":737},"2026-06-08",30.845,30.805,0.017,8100,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":616,"transactions":9,"vwap":742},"2026-06-05",30.788,-0.192,-0.62,{"date":746,"open":619,"high":636,"low":619,"close":636,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":636},"2026-06-04",0.065,0.21,3100,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":373,"percent_change":374,"volume":754,"transactions":9,"vwap":753},"2026-06-03",30.94,30.915,4100,{"date":756,"open":752,"high":636,"low":520,"close":757,"change":209,"percent_change":209,"volume":758,"transactions":9,"vwap":757},"2026-06-02",30.955,10000,{"date":760,"open":636,"high":636,"low":757,"close":757,"change":436,"percent_change":437,"volume":761,"transactions":9,"vwap":757},"2026-06-01",12300,{"date":763,"open":520,"high":619,"low":520,"close":658,"change":764,"percent_change":367,"volume":765,"transactions":9,"vwap":658},"2026-05-29",0.035,5500,{"date":767,"open":768,"high":768,"low":753,"close":753,"change":769,"percent_change":380,"volume":770,"transactions":9,"vwap":753},"2026-05-28",30.92,0.045,1400,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":436,"percent_change":437,"volume":616,"transactions":9,"vwap":773},"2026-05-27",30.87,{"date":775,"open":773,"high":773,"low":670,"close":670,"change":776,"percent_change":270,"volume":777,"transactions":9,"vwap":670},"2026-05-26",0.031,300,{"date":779,"open":669,"high":669,"low":676,"close":780,"change":781,"percent_change":279,"volume":782,"transactions":9,"vwap":780},"2026-05-22",30.834,0.014,8700,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":279,"volume":788,"transactions":9,"vwap":786},"2026-05-21",30.77,30.82,0.015,2700,{"date":790,"open":737,"high":737,"low":791,"close":737,"change":262,"percent_change":100,"volume":792,"transactions":9,"vwap":737},"2026-05-20",30.79,1300,{"date":794,"open":795,"high":796,"low":714,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-19",30.71,30.74,30.73,-0.046,-0.15,6400,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":255,"percent_change":256,"volume":806,"transactions":9,"vwap":805},"2026-05-18",31.89,30.72,30.776,5400,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-15",30.75,30.78,30.766,0.036,0.12,2600,{"date":816,"open":786,"high":676,"low":797,"close":797,"change":665,"percent_change":817,"volume":718,"transactions":9,"vwap":797},"2026-05-14",-0.16,{"date":819,"open":820,"high":810,"low":820,"close":810,"change":769,"percent_change":380,"volume":711,"transactions":9,"vwap":810},"2026-05-13",30.76,{"date":822,"open":796,"high":820,"low":823,"close":823,"change":664,"percent_change":665,"volume":824,"transactions":9,"vwap":823},"2026-05-12",30.735,49200,{"date":826,"open":820,"high":820,"low":809,"close":809,"change":436,"percent_change":437,"volume":616,"transactions":9,"vwap":809},"2026-05-11",{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":600,"volume":209,"transactions":9,"vwap":829},"2026-05-08",30.745,0.055,{"date":832,"open":809,"high":809,"low":833,"close":834,"change":835,"percent_change":732,"volume":836,"transactions":9,"vwap":834},"2026-05-07",30.68,30.69,-0.025,6800,{"date":838,"open":795,"high":839,"low":795,"close":839,"change":840,"percent_change":271,"volume":616,"transactions":9,"vwap":839},"2026-05-06",30.715,0.099,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":82,"volume":847,"transactions":9,"vwap":845},"2026-05-05",30.61,30.62,30.616,0.066,3300,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":373,"percent_change":374,"volume":853,"transactions":9,"vwap":852},"2026-05-04",30.59,30.53,30.55,600,{"date":855,"open":856,"high":857,"low":850,"close":850,"change":787,"percent_change":279,"volume":858,"transactions":9,"vwap":850},"2026-05-01",30.63,30.64,5300,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":74,"volume":864,"transactions":9,"vwap":862},"2026-04-30",30.49,30.575,0.103,5800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":648,"volume":800,"transactions":9,"vwap":870},"2026-04-29",30.47,30.5,30.445,30.472,-0.003,{"date":873,"open":861,"high":861,"low":874,"close":875,"change":294,"percent_change":250,"volume":711,"transactions":9,"vwap":875},"2026-04-28",30.465,30.475,{"date":877,"open":868,"high":878,"low":861,"close":878,"change":255,"percent_change":256,"volume":879,"transactions":9,"vwap":878},"2026-04-27",30.51,5900,{"date":881,"open":868,"high":868,"low":868,"close":868,"change":882,"percent_change":16,"volume":616,"transactions":9,"vwap":868},"2026-04-24",0.077,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":655,"transactions":9,"vwap":886},"2026-04-23",30.39,30.423,30.37,-0.022,-0.07,{"date":891,"open":892,"high":893,"low":892,"close":869,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":869},"2026-04-22",30.41,30.46,0.081,0.27,400,{"date":898,"open":899,"high":868,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-21",30.45,30.35,30.364,-0.063,-0.21,19900,{"date":906,"open":899,"high":899,"low":907,"close":908,"change":909,"percent_change":732,"volume":910,"transactions":9,"vwap":908},"2026-04-20",30.42,30.427,-0.024,2300,{"date":912,"open":913,"high":861,"low":913,"close":914,"change":915,"percent_change":916,"volume":864,"transactions":9,"vwap":914},"2026-04-17",30.43,30.451,0.091,0.3,{"date":918,"open":900,"high":919,"low":920,"close":919,"change":921,"percent_change":380,"volume":922,"transactions":9,"vwap":919},"2026-04-16",30.36,30.32,0.046,10400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":747,"percent_change":748,"volume":929,"transactions":9,"vwap":928},"2026-04-15",30.29,30.33,30.25,30.314,13700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":692,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-14",30.24,30.27,30.2,30.249,0.33,24200,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-13",30.040001,30.151,0.086,0.29,24300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":183,"percent_change":184,"volume":951,"transactions":9,"vwap":950},"2026-04-10",30.087999,30.1,30.045,30.065001,9400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":271,"volume":959,"transactions":9,"vwap":957},"2026-04-09",29.985,30.09,29.97,30.07,0.097,59000,{"date":961,"open":956,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":711,"transactions":9,"vwap":964},"2026-04-08",29.98,29.93,29.973,0.283,0.95,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":145,"volume":973,"transactions":9,"vwap":970},"2026-04-07",29.575,29.69,29.51,0.013,20900,{"date":975,"open":976,"high":933,"low":977,"close":978,"change":310,"percent_change":100,"volume":979,"transactions":9,"vwap":978},"2026-04-06",29.78,29.61,29.677,37600,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":302,"volume":986,"transactions":9,"vwap":984},"2026-04-02",29.48,29.84,29.607,0.057,41400,{"date":988,"open":989,"high":990,"low":971,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-04-01",29.55,29.65,0.147,0.5,153400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":972,"percent_change":145,"volume":1000,"transactions":9,"vwap":999},"2026-03-31",29.405,29.485,29.38,29.403,22500,{"date":1002,"open":1003,"high":982,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-30",29.37,29.35,29.39,0.125,0.43,31600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":360,"volume":1015,"transactions":9,"vwap":1013},"2026-03-27",29.3,29.34,29.265,-0.052,3700,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":732,"volume":169,"transactions":9,"vwap":1019},"2026-03-26",29.33,29.317,-0.023,{"date":1022,"open":1012,"high":1012,"low":1018,"close":1012,"change":145,"percent_change":75,"volume":725,"transactions":9,"vwap":1012},"2026-03-25",{"date":1024,"open":1011,"high":1011,"low":1011,"close":1011,"change":787,"percent_change":279,"volume":616,"transactions":9,"vwap":1011},"2026-03-24",{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":15,"percent_change":895,"volume":616,"transactions":9,"vwap":1027},"2026-03-23",29.285,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-20",29.26,29.205,-0.075,-0.26,2000,{"date":1036,"open":1030,"high":1037,"low":1030,"close":1038,"change":255,"percent_change":256,"volume":853,"transactions":9,"vwap":1038},"2026-03-19",29.29,29.28,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":835,"percent_change":587,"volume":693,"transactions":9,"vwap":1042},"2026-03-18",29.31,29.27,{"date":1044,"open":1041,"high":1041,"low":1045,"close":1045,"change":256,"percent_change":270,"volume":169,"transactions":9,"vwap":1045},"2026-03-17",29.295,{"date":1047,"open":1048,"high":1013,"low":1048,"close":1013,"change":262,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1013},"2026-03-16",29.25,0.26,4600,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":703,"percent_change":184,"volume":616,"transactions":9,"vwap":1053},"2026-03-13",29.19,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":799,"volume":616,"transactions":9,"vwap":1056},"2026-03-12",29.196,-0.044,{"date":1059,"open":1048,"high":1048,"low":1060,"close":1060,"change":972,"percent_change":145,"volume":711,"transactions":9,"vwap":1060},"2026-03-11",29.24,{"date":1062,"open":1030,"high":1030,"low":1063,"close":1063,"change":1064,"percent_change":648,"volume":1065,"transactions":9,"vwap":1063},"2026-03-10",29.227,-0.002,6600,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-09",29.11,29.229,0.082,0.28,2100,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":711,"transactions":9,"vwap":1076},"2026-03-06",29.18,29.147,-0.078,-0.27,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":648,"percent_change":424,"volume":788,"transactions":9,"vwap":1083},"2026-03-05",29.17,29.23,29.225,{"date":1085,"open":1082,"high":1086,"low":1082,"close":1086,"change":256,"percent_change":270,"volume":896,"transactions":9,"vwap":1086},"2026-03-04",29.235,{"date":1088,"open":1089,"high":1031,"low":1089,"close":1031,"change":1090,"percent_change":799,"volume":688,"transactions":9,"vwap":1031},"2026-03-03",29.14,-0.045,{"date":1092,"open":1093,"high":1030,"low":1094,"close":1048,"change":353,"percent_change":152,"volume":1095,"transactions":9,"vwap":1048},"2026-03-02",29.21,29.2,5700,{"date":1097,"open":1098,"high":1048,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-02-27",29.211,29.09,-0.155,-0.53,8000,{"date":1104,"open":1060,"high":1048,"low":1105,"close":1106,"change":255,"percent_change":256,"volume":1107,"transactions":9,"vwap":1106},"2026-02-26",29.22,29.245,16900,{"date":1109,"open":1048,"high":1048,"low":1105,"close":1086,"change":1110,"percent_change":672,"volume":788,"transactions":9,"vwap":1086},"2026-02-25",0.025,{"date":1112,"open":1053,"high":1093,"low":1053,"close":1093,"change":145,"percent_change":75,"volume":1113,"transactions":9,"vwap":1093},"2026-02-24",1100,{"date":1115,"open":1081,"high":1081,"low":1081,"close":1081,"change":424,"percent_change":288,"volume":733,"transactions":9,"vwap":1081},"2026-02-23",{"date":1117,"open":1094,"high":1094,"low":1094,"close":1094,"change":279,"percent_change":234,"volume":688,"transactions":9,"vwap":1094},"2026-02-20",{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":835,"percent_change":587,"volume":688,"transactions":9,"vwap":1120},"2026-02-19",29.15,{"date":1122,"open":1081,"high":1075,"low":1081,"close":1123,"change":256,"percent_change":270,"volume":1124,"transactions":9,"vwap":1123},"2026-02-18",29.175,3400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":787,"percent_change":279,"volume":1095,"transactions":9,"vwap":1128},"2026-02-17",29.109,29.145,29.1,{"date":1131,"open":1089,"high":1120,"low":1132,"close":1132,"change":436,"percent_change":437,"volume":896,"transactions":9,"vwap":1132},"2026-02-13",29.13,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":665,"percent_change":105,"volume":688,"transactions":9,"vwap":1136},"2026-02-12",29.16,29.125,{"date":1138,"open":1120,"high":1123,"low":1120,"close":1123,"change":664,"percent_change":665,"volume":688,"transactions":9,"vwap":1123},"2026-02-11",{"date":1140,"open":1075,"high":1053,"low":1075,"close":1053,"change":209,"percent_change":209,"volume":655,"transactions":9,"vwap":1053},"2026-02-10",{"date":1142,"open":1135,"high":1053,"low":1135,"close":1053,"change":279,"percent_change":234,"volume":1124,"transactions":9,"vwap":1053},"2026-02-09",{"date":1144,"open":1132,"high":1089,"low":1145,"close":1089,"change":15,"percent_change":1071,"volume":739,"transactions":9,"vwap":1089},"2026-02-06",29.115,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1014,"percent_change":360,"volume":858,"transactions":9,"vwap":1150},"2026-02-05",29.07,29.049999,29.059999,{"date":1152,"open":1129,"high":1153,"low":1129,"close":1154,"change":1155,"percent_change":218,"volume":1156,"transactions":9,"vwap":1154},"2026-02-04",29.12,29.112,-0.018,4400,{"date":1158,"open":1132,"high":1132,"low":1099,"close":1132,"change":184,"percent_change":889,"volume":1159,"transactions":9,"vwap":1132},"2026-02-03",6700,{"date":1161,"open":1120,"high":1120,"low":1099,"close":1120,"change":1162,"percent_change":367,"volume":1163,"transactions":9,"vwap":1120},"2026-02-02",0.032,7500,{"date":1165,"open":1129,"high":1120,"low":1129,"close":1166,"change":888,"percent_change":732,"volume":1167,"transactions":9,"vwap":1166},"2026-01-30",29.118,7700,{"date":1169,"open":1170,"high":1089,"low":1170,"close":1089,"change":437,"percent_change":310,"volume":1171,"transactions":9,"vwap":1089},"2026-01-29",29.075001,2800,{"date":1173,"open":1089,"high":1089,"low":1153,"close":1153,"change":209,"percent_change":209,"volume":1174,"transactions":9,"vwap":1153},"2026-01-28",2900,{"date":1176,"open":1153,"high":1153,"low":1153,"close":1153,"change":787,"percent_change":279,"volume":616,"transactions":9,"vwap":1153},"2026-01-27",{"date":1178,"open":1153,"high":1153,"low":1179,"close":1179,"change":642,"percent_change":256,"volume":688,"transactions":9,"vwap":1179},"2026-01-26",29.105,{"date":1181,"open":1129,"high":1129,"low":1182,"close":1182,"change":1183,"percent_change":437,"volume":1184,"transactions":9,"vwap":1182},"2026-01-23",29.097,0.007,2400,{"date":1186,"open":1187,"high":1099,"low":1187,"close":1099,"change":256,"percent_change":270,"volume":777,"transactions":9,"vwap":1099},"2026-01-22",29.08,{"date":1189,"open":1190,"high":1187,"low":1191,"close":1150,"change":310,"percent_change":100,"volume":1192,"transactions":9,"vwap":1150},"2026-01-21",29.02,29,17200,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":732,"percent_change":1198,"volume":693,"transactions":9,"vwap":1197},"2026-01-20",29.030001,28.95,28.99,-0.28,{"date":1200,"open":1148,"high":1187,"low":1148,"close":1148,"change":436,"percent_change":437,"volume":169,"transactions":9,"vwap":1148},"2026-01-16",{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":738,"percent_change":301,"volume":616,"transactions":9,"vwap":1203},"2026-01-15",29.065001,{"date":1205,"open":1149,"high":1149,"low":1206,"close":1206,"change":1207,"percent_change":648,"volume":616,"transactions":9,"vwap":1206},"2026-01-14",29.048,-0.004,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1155,"percent_change":218,"volume":616,"transactions":9,"vwap":1210},"2026-01-13",29.052,{"date":1212,"open":1187,"high":1187,"low":1148,"close":1148,"change":1213,"percent_change":437,"volume":792,"transactions":9,"vwap":1148},"2026-01-12",0.006,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1049,"volume":209,"transactions":9,"vwap":1216},"2026-01-09",29.063999,0.074,{"date":1219,"open":1149,"high":1150,"low":1197,"close":1197,"change":373,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1197},"2026-01-08",-0.14,8600,{"date":1223,"open":1195,"high":1195,"low":1195,"close":1195,"change":1064,"percent_change":648,"volume":1224,"transactions":9,"vwap":1195},"2026-01-07",1200,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":738,"percent_change":301,"volume":209,"transactions":9,"vwap":1227},"2026-01-06",29.032,{"date":1229,"open":1195,"high":1195,"low":1197,"close":1230,"change":256,"percent_change":270,"volume":1231,"transactions":9,"vwap":1230},"2026-01-05",29.014999,11100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":255,"percent_change":256,"volume":1236,"transactions":9,"vwap":1235},"2026-01-02",28.96,28.985,2500,{"date":1238,"open":1197,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":665,"volume":704,"transactions":9,"vwap":1240},"2025-12-31",29.01,28.975,-0.014,{"date":1243,"open":1197,"high":1197,"low":1244,"close":1245,"change":1246,"percent_change":256,"volume":704,"transactions":9,"vwap":1245},"2025-12-30",28.97,28.989,0.009,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":648,"percent_change":424,"volume":711,"transactions":9,"vwap":1249},"2025-12-29",28.98,{"date":1251,"open":1191,"high":1191,"low":1197,"close":1197,"change":437,"percent_change":310,"volume":1252,"transactions":9,"vwap":1197},"2025-12-26",900,{"date":1254,"open":1244,"high":1244,"low":1244,"close":1244,"change":437,"percent_change":310,"volume":1171,"transactions":9,"vwap":1244},"2025-12-24",{"date":1256,"open":1196,"high":1196,"low":1196,"close":1196,"change":256,"percent_change":270,"volume":616,"transactions":9,"vwap":1196},"2025-12-23",{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":769,"percent_change":353,"volume":1261,"transactions":9,"vwap":1260},"2025-12-22",28.94,28.92,15500,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":830,"percent_change":302,"volume":616,"transactions":9,"vwap":1264},"2025-12-19",28.875,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":75,"volume":169,"transactions":9,"vwap":1268},"2025-12-18",28.84,28.82,0.039,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":799,"volume":209,"transactions":9,"vwap":1272},"2025-12-17",28.781,-0.043,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1246,"percent_change":256,"volume":616,"transactions":9,"vwap":1276},"2025-12-16",28.824,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":209,"percent_change":209,"volume":632,"transactions":9,"vwap":1280},"2025-12-15",28.83,28.815,{"date":1282,"open":1283,"high":1280,"low":1283,"close":1280,"change":648,"percent_change":424,"volume":693,"transactions":9,"vwap":1280},"2025-12-12",28.81,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":436,"percent_change":437,"volume":209,"transactions":9,"vwap":1286},"2025-12-11",28.825,{"date":1288,"open":1267,"high":1267,"low":1268,"close":1268,"change":764,"percent_change":813,"volume":1252,"transactions":9,"vwap":1268},"2025-12-10",{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":255,"volume":616,"transactions":9,"vwap":1291},"2025-12-09",28.785,0.004,{"date":1294,"open":1272,"high":1272,"low":1272,"close":1272,"change":648,"percent_change":424,"volume":616,"transactions":9,"vwap":1272},"2025-12-08",{"date":1296,"open":1283,"high":1283,"low":1297,"close":1297,"change":687,"percent_change":301,"volume":169,"transactions":9,"vwap":1297},"2025-12-05",28.791,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":787,"percent_change":279,"volume":616,"transactions":9,"vwap":1300},"2025-12-04",28.775,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1110,"percent_change":672,"volume":616,"transactions":9,"vwap":1303},"2025-12-03",28.76,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":15,"volume":616,"transactions":9,"vwap":1306},"2025-12-02",28.735,0.024,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":145,"volume":754,"transactions":9,"vwap":1311},"2025-12-01",28.73,28.711,0.011,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1246,"percent_change":256,"volume":688,"transactions":9,"vwap":1315},"2025-11-28",28.7,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":600,"volume":616,"transactions":9,"vwap":1318},"2025-11-26",28.691,0.051,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":600,"volume":632,"transactions":9,"vwap":1323},"2025-11-25",28.61,28.64,28.6,0.052,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":777,"transactions":9,"vwap":1329},"2025-11-24",28.56,28.588,0.111,0.39,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":262,"percent_change":1049,"volume":1252,"transactions":9,"vwap":1335},"2025-11-21",28.49,28.477,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":853,"transactions":9,"vwap":1339},"2025-11-20",28.47,28.402,-0.091,-0.32,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":302,"volume":688,"transactions":9,"vwap":1344},"2025-11-19",28.493,0.053,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1348,"change":1350,"percent_change":1351,"volume":693,"transactions":9,"vwap":1348},"2025-11-18",28.44,28.51,-0.071,-0.25,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":360,"volume":777,"transactions":9,"vwap":1355},"2025-11-17",28.53,28.511,-0.051,{"date":1358,"open":1354,"high":1359,"low":1354,"close":1359,"change":1360,"percent_change":301,"volume":688,"transactions":9,"vwap":1359},"2025-11-14",28.562,0.018,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1198,"volume":800,"transactions":9,"vwap":1365},"2025-11-13",28.58,28.59,28.544,-0.081,{"date":1368,"open":1322,"high":1369,"low":1322,"close":1370,"change":209,"percent_change":209,"volume":1371,"transactions":9,"vwap":1370},"2025-11-12",28.63,28.625,1900,{"date":1373,"open":1374,"high":1370,"low":1322,"close":1370,"change":1110,"percent_change":672,"volume":910,"transactions":9,"vwap":1370},"2025-11-11",28.62,{"date":1376,"open":1364,"high":1324,"low":1364,"close":1324,"change":936,"percent_change":1377,"volume":655,"transactions":9,"vwap":1324},"2025-11-10",1.17,{"date":1379,"open":1354,"high":1354,"low":19,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-11-07",28.27,-0.253,-0.89,4800,{"date":1385,"open":1386,"high":1354,"low":1349,"close":1387,"change":1388,"percent_change":374,"volume":1389,"transactions":9,"vwap":1387},"2025-11-06",28.52,28.523,-0.037,11800,{"date":1391,"open":1392,"high":1328,"low":1392,"close":1328,"change":1393,"percent_change":672,"volume":910,"transactions":9,"vwap":1328},"2025-11-05",28.54,0.026,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":374,"volume":169,"transactions":9,"vwap":1397},"2025-11-04",28.55,28.534,-0.036,{"date":1400,"open":1401,"high":1363,"low":1402,"close":1403,"change":209,"percent_change":209,"volume":1404,"transactions":9,"vwap":1403},"2025-11-03",28.564,28.5,28.57,19200,{"date":1406,"open":1324,"high":1324,"low":1392,"close":1403,"change":255,"percent_change":145,"volume":864,"transactions":9,"vwap":1403},"2025-10-31",{"date":1408,"open":1324,"high":1324,"low":1328,"close":1328,"change":835,"percent_change":587,"volume":1113,"transactions":9,"vwap":1328},"2025-10-30",{"date":1410,"open":1322,"high":1322,"low":1411,"close":1411,"change":1412,"percent_change":889,"volume":693,"transactions":9,"vwap":1411},"2025-10-29",28.585,-0.019,{"date":1414,"open":1364,"high":1415,"low":1364,"close":1415,"change":626,"percent_change":-6,"volume":688,"transactions":9,"vwap":1415},"2025-10-28",28.604,{"date":1417,"open":1364,"high":1374,"low":1364,"close":1418,"change":764,"percent_change":813,"volume":792,"transactions":9,"vwap":1418},"2025-10-27",28.605,{"date":1420,"open":1324,"high":1324,"low":1403,"close":1403,"change":145,"percent_change":75,"volume":688,"transactions":9,"vwap":1403},"2025-10-24",{"date":1422,"open":1386,"high":1396,"low":1386,"close":1354,"change":301,"percent_change":748,"volume":733,"transactions":9,"vwap":1354},"2025-10-23",{"date":1424,"open":1425,"high":1402,"low":1425,"close":1338,"change":665,"percent_change":360,"volume":1426,"transactions":9,"vwap":1338},"2025-10-22",28.46,5000,{"date":1428,"open":1386,"high":1386,"low":1386,"close":1386,"change":642,"percent_change":256,"volume":209,"transactions":9,"vwap":1386},"2025-10-21",{"date":1430,"open":1334,"high":1431,"low":1334,"close":1431,"change":942,"percent_change":916,"volume":616,"transactions":9,"vwap":1431},"2025-10-20",28.512,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":895,"volume":896,"transactions":9,"vwap":1435},"2025-10-17",28.38,28.426,0.076,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1072,"transactions":9,"vwap":1440},"2025-10-16",28.37,28.35,-0.064,-0.23,{"date":1444,"open":1445,"high":1348,"low":1446,"close":1447,"change":1246,"percent_change":256,"volume":1448,"transactions":9,"vwap":1447},"2025-10-15",28.4,28.395,28.414,13200,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":184,"percent_change":889,"volume":688,"transactions":9,"vwap":1452},"2025-10-14",28.43,28.405,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":367,"percent_change":1331,"volume":1034,"transactions":9,"vwap":1456},"2025-10-13",28.42,28.425,28.41,{"date":1459,"open":1338,"high":1338,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":733,"transactions":9,"vwap":1460},"2025-10-10",28.315,-0.128,-0.45,{"date":1464,"open":1348,"high":1425,"low":1451,"close":1465,"change":888,"percent_change":732,"volume":1466,"transactions":9,"vwap":1465},"2025-10-09",28.443,18400,{"date":1468,"open":1338,"high":1338,"low":1469,"close":1469,"change":764,"percent_change":813,"volume":853,"transactions":9,"vwap":1469},"2025-10-08",28.465,{"date":1471,"open":1451,"high":1451,"low":1451,"close":1451,"change":731,"percent_change":587,"volume":209,"transactions":9,"vwap":1451},"2025-10-07",{"date":1473,"open":1425,"high":1425,"low":1474,"close":1474,"change":687,"percent_change":301,"volume":777,"transactions":9,"vwap":1474},"2025-10-06",28.456,{"date":1476,"open":1348,"high":1348,"low":1348,"close":1348,"change":436,"percent_change":437,"volume":616,"transactions":9,"vwap":1348},"2025-10-03",{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1064,"percent_change":648,"volume":616,"transactions":9,"vwap":1479},"2025-10-02",28.435,{"date":1481,"open":1457,"high":1348,"low":1457,"close":1482,"change":738,"percent_change":301,"volume":700,"transactions":9,"vwap":1482},"2025-10-01",28.437,{"date":1484,"open":1445,"high":1455,"low":1485,"close":1455,"change":1486,"percent_change":15,"volume":1487,"transactions":9,"vwap":1455},"2025-09-30",28.39,0.023,1600,{"date":1489,"open":1445,"high":1445,"low":1490,"close":1490,"change":1183,"percent_change":437,"volume":896,"transactions":9,"vwap":1490},"2025-09-29",28.397,{"date":1492,"open":1440,"high":1485,"low":1440,"close":1485,"change":279,"percent_change":600,"volume":1493,"transactions":9,"vwap":1485},"2025-09-26",14300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1496,"change":1499,"percent_change":209,"volume":858,"transactions":9,"vwap":1496},"2025-09-25",28.34,28.36,28.32,0.001,{"date":1501,"open":1496,"high":1496,"low":1502,"close":1503,"change":1207,"percent_change":648,"volume":896,"transactions":9,"vwap":1503},"2025-09-24",28.33,28.339,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":250,"volume":209,"transactions":9,"vwap":1506},"2025-09-23",28.343,-0.032,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":787,"percent_change":279,"volume":209,"transactions":9,"vwap":1510},"2025-09-22",28.375,{"date":1512,"open":1497,"high":1497,"low":1497,"close":1497,"change":648,"percent_change":373,"volume":616,"transactions":9,"vwap":1497},"2025-09-19",{"date":1514,"open":1440,"high":1439,"low":1440,"close":1439,"change":301,"percent_change":748,"volume":896,"transactions":9,"vwap":1439},"2025-09-18",{"date":1516,"open":1517,"high":1440,"low":1517,"close":1517,"change":183,"percent_change":184,"volume":1107,"transactions":9,"vwap":1517},"2025-09-17",28.31,{"date":1519,"open":1502,"high":1502,"low":1517,"close":1460,"change":183,"percent_change":184,"volume":1252,"transactions":9,"vwap":1460},"2025-09-16",{"date":1521,"open":1498,"high":1498,"low":1498,"close":1498,"change":781,"percent_change":279,"volume":209,"transactions":9,"vwap":1498},"2025-09-15",{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1213,"percent_change":437,"volume":209,"transactions":9,"vwap":1524},"2025-09-12",28.306,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1527,"change":437,"percent_change":310,"volume":632,"transactions":9,"vwap":1527},"2025-09-11",28.3,28.302,{"date":1530,"open":1531,"high":1531,"low":1380,"close":1532,"change":145,"percent_change":75,"volume":788,"transactions":9,"vwap":1532},"2025-09-10",28.29,28.28,{"date":1534,"open":1535,"high":19,"low":1535,"close":1535,"change":1207,"percent_change":648,"volume":758,"transactions":9,"vwap":1535},"2025-09-09",28.24,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":310,"volume":1371,"transactions":9,"vwap":1540},"2025-09-08",28.255,28.23,28.244,0.019,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":255,"percent_change":145,"volume":688,"transactions":9,"vwap":1545},"2025-09-05",28.21,28.225,28.2,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":301,"percent_change":748,"volume":209,"transactions":9,"vwap":1549},"2025-09-04",28.215,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":256,"percent_change":367,"volume":632,"transactions":9,"vwap":1554},"2025-09-03",28.16,28.14,28.155,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":557,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-09-02",28.094999,28.125,28.07,-0.2,19800,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1412,"percent_change":889,"volume":616,"transactions":9,"vwap":1564},"2025-08-29",28.18,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":738,"percent_change":301,"volume":209,"transactions":9,"vwap":1567},"2025-08-28",28.199,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":145,"volume":209,"transactions":9,"vwap":1570},"2025-08-27",28.182,0.012,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":15,"volume":725,"transactions":9,"vwap":1575},"2025-08-26",28.13,28.17,0.022,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1155,"percent_change":218,"volume":655,"transactions":9,"vwap":1580},"2025-08-25",28.15,28.148,{"date":1582,"open":1579,"high":1583,"low":1579,"close":1583,"change":1584,"percent_change":717,"volume":770,"transactions":9,"vwap":1583},"2025-08-22",28.166,0.145,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":424,"percent_change":250,"volume":1236,"transactions":9,"vwap":1589},"2025-08-21",28.049999,28.01,28.021,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":183,"percent_change":184,"volume":616,"transactions":9,"vwap":1593},"2025-08-20",28.030001,28.051001,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":250,"volume":169,"transactions":9,"vwap":1597},"2025-08-19",28.08,28.056,-0.031,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1312,"percent_change":145,"volume":209,"transactions":9,"vwap":1601},"2025-08-18",28.087,{"date":1603,"open":1596,"high":1596,"low":1604,"close":1604,"change":1605,"percent_change":424,"volume":632,"transactions":9,"vwap":1604},"2025-08-15",28.076,-0.009,{"date":1607,"open":1596,"high":1608,"low":1596,"close":1608,"change":209,"percent_change":209,"volume":1609,"transactions":9,"vwap":1608},"2025-08-14",28.084999,2200,{"date":1611,"open":1612,"high":1613,"low":1608,"close":1608,"change":256,"percent_change":367,"volume":749,"transactions":9,"vwap":1608},"2025-08-13",28.1,28.11,{"date":1615,"open":1587,"high":1616,"low":1617,"close":1616,"change":781,"percent_change":279,"volume":749,"transactions":9,"vwap":1616},"2025-08-12",28.055,28.040001,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1319,"percent_change":600,"volume":1261,"transactions":9,"vwap":1621},"2025-08-11",28,28.041,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":301,"percent_change":748,"volume":616,"transactions":9,"vwap":1624},"2025-08-08",27.99,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":664,"percent_change":665,"volume":616,"transactions":9,"vwap":1627},"2025-08-07",27.93,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":830,"percent_change":1633,"volume":1609,"transactions":9,"vwap":1632},"2025-08-06",27.91,27.96,27.945,0.2,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":424,"percent_change":250,"volume":616,"transactions":9,"vwap":1636},"2025-08-05",27.89,{"date":1638,"open":1639,"high":1640,"low":1636,"close":1640,"change":467,"percent_change":120,"volume":1609,"transactions":9,"vwap":1640},"2025-08-04",27.9,27.92,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1643},"2025-08-01",27.79,27.76,-0.086,-0.31,15200,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":616,"transactions":9,"vwap":1650},"2025-07-31",27.876,-0.034,-0.12,{"date":1654,"open":1627,"high":1655,"low":1656,"close":1630,"change":1657,"percent_change":373,"volume":1658,"transactions":9,"vwap":1630},"2025-07-30",27.94,27.88,-0.011,10100,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1412,"percent_change":889,"volume":209,"transactions":9,"vwap":1661},"2025-07-29",27.921,{"date":1663,"open":1655,"high":1655,"low":1655,"close":1655,"change":436,"percent_change":437,"volume":209,"transactions":9,"vwap":1655},"2025-07-28",{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":764,"percent_change":467,"volume":616,"transactions":9,"vwap":1666},"2025-07-25",27.935,{"date":1668,"open":1639,"high":1639,"low":1639,"close":1639,"change":437,"percent_change":310,"volume":616,"transactions":9,"vwap":1639},"2025-07-24",{"date":1670,"open":1656,"high":1656,"low":1656,"close":1656,"change":1671,"percent_change":1633,"volume":209,"transactions":9,"vwap":1656},"2025-07-23",0.056,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":436,"percent_change":437,"volume":616,"transactions":9,"vwap":1674},"2025-07-22",27.824,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1541,"percent_change":310,"volume":209,"transactions":9,"vwap":1677},"2025-07-21",27.819,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":436,"percent_change":437,"volume":616,"transactions":9,"vwap":1680},"2025-07-18",27.8,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":769,"percent_change":353,"volume":209,"transactions":9,"vwap":1683},"2025-07-17",27.795,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1571,"percent_change":145,"volume":616,"transactions":9,"vwap":1687},"2025-07-16",27.749,27.75,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1155,"percent_change":218,"volume":209,"transactions":9,"vwap":1690},"2025-07-15",27.738,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1213,"percent_change":437,"volume":209,"transactions":9,"vwap":1693},"2025-07-14",27.756,{"date":1695,"open":1696,"high":1687,"low":1697,"close":1687,"change":1412,"percent_change":889,"volume":1252,"transactions":9,"vwap":1687},"2025-07-11",27.74,27.73,{"date":1699,"open":1700,"high":1700,"low":1687,"close":1701,"change":671,"percent_change":270,"volume":1702,"transactions":9,"vwap":1701},"2025-07-10",27.77,27.769,5100,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":921,"percent_change":234,"volume":209,"transactions":9,"vwap":1705},"2025-07-09",27.741,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":787,"percent_change":279,"volume":616,"transactions":9,"vwap":1709},"2025-07-08",27.71,27.695,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":218,"percent_change":1713,"volume":688,"transactions":9,"vwap":1712},"2025-07-07",27.68,-0.22,{"date":1715,"open":1687,"high":1716,"low":1717,"close":1696,"change":437,"percent_change":310,"volume":1718,"transactions":9,"vwap":1696},"2025-07-03",27.758,27.72,14500,{"date":1720,"open":1717,"high":1644,"low":1721,"close":1717,"change":703,"percent_change":184,"volume":1722,"transactions":9,"vwap":1717},"2025-07-02",27.7,16800,{"date":1724,"open":1717,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":424,"volume":704,"transactions":9,"vwap":1725},"2025-07-01",27.726,27.69,-0.007,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":16,"volume":209,"transactions":9,"vwap":1730},"2025-06-30",27.733,0.068,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":255,"percent_change":145,"volume":209,"transactions":9,"vwap":1734},"2025-06-27",27.665,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1049,"volume":209,"transactions":9,"vwap":1737},"2025-06-26",27.655,0.072,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":671,"percent_change":270,"volume":616,"transactions":9,"vwap":1742},"2025-06-25",27.66,27.583,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":915,"percent_change":936,"volume":209,"transactions":9,"vwap":1745},"2025-06-24",27.555,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":1751,"percent_change":1007,"volume":725,"transactions":9,"vwap":1749},"2025-06-23",27.39,27.464,27.37,0.117,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":678,"percent_change":218,"volume":209,"transactions":9,"vwap":1754},"2025-06-20",27.347,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":600,"volume":1113,"transactions":9,"vwap":1760},"2025-06-18",27.375,27.38,27.335,27.364,0.049,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1198,"volume":688,"transactions":9,"vwap":1764},"2025-06-17",27.315,-0.076,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":209,"transactions":9,"vwap":1768},"2025-06-16",27.391,0.102,0.37,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":616,"transactions":9,"vwap":1773},"2025-06-13",27.289,-0.134,-0.49,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":75,"volume":209,"transactions":9,"vwap":1778},"2025-06-12",27.423,0.038,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":436,"percent_change":437,"volume":792,"transactions":9,"vwap":1785},"2025-06-11",27.43,27.45,27.35,27.385,{"date":1787,"open":1788,"high":1788,"low":1784,"close":1758,"change":1486,"percent_change":15,"volume":655,"transactions":9,"vwap":1758},"2025-06-10",27.387,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1571,"percent_change":145,"volume":616,"transactions":9,"vwap":1791},"2025-06-09",27.357,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":209,"transactions":9,"vwap":1794},"2025-06-06",27.345,0.095,0.35,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":798,"percent_change":105,"volume":616,"transactions":9,"vwap":1799},"2025-06-05",27.25,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1312,"percent_change":145,"volume":209,"transactions":9,"vwap":1802},"2025-06-04",27.296,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1633,"volume":688,"transactions":9,"vwap":1806},"2025-06-03",27.27,27.285,0.054,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":769,"percent_change":234,"volume":209,"transactions":9,"vwap":1810},"2025-06-02",27.231,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1779,"percent_change":75,"volume":1816,"transactions":9,"vwap":1814},"2025-05-30",27.09,27.186,27.07,14600,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":256,"percent_change":367,"volume":777,"transactions":9,"vwap":1820},"2025-05-29",27.14,27.148,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":799,"volume":725,"transactions":9,"vwap":1824},"2025-05-28",27.15,27.118,-0.041,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":770,"transactions":9,"vwap":1830},"2025-05-27",27.13,27.16,27.159,0.182,0.67,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1078,"volume":616,"transactions":9,"vwap":1836},"2025-05-23",26.96,26.977,-0.072,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1657,"percent_change":373,"volume":632,"transactions":9,"vwap":1840},"2025-05-22",27.049,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":616,"transactions":9,"vwap":1843},"2025-05-21",27.059999,-0.141,-0.52,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":250,"volume":616,"transactions":9,"vwap":1848},"2025-05-20",27.201,-0.029,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":787,"percent_change":301,"volume":733,"transactions":9,"vwap":1853},"2025-05-19",27.2,27.23,{"date":1855,"open":1852,"high":1856,"low":1852,"close":1856,"change":1857,"percent_change":15,"volume":655,"transactions":9,"vwap":1856},"2025-05-16",27.215,0.021,{"date":1859,"open":1829,"high":1860,"low":1829,"close":1860,"change":145,"percent_change":380,"volume":1861,"transactions":9,"vwap":1860},"2025-05-15",27.194,5600,{"date":1863,"open":1828,"high":1864,"low":1828,"close":1865,"change":1307,"percent_change":672,"volume":739,"transactions":9,"vwap":1865},"2025-05-14",27.19,27.154,{"date":1867,"open":1868,"high":1829,"low":1868,"close":1828,"change":1671,"percent_change":748,"volume":1861,"transactions":9,"vwap":1828},"2025-05-13",27.128,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":910,"transactions":9,"vwap":1874},"2025-05-12",27.01,27.08,26.99,27.073999,0.347,1.3,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1020,"percent_change":587,"volume":616,"transactions":9,"vwap":1879},"2025-05-09",26.727,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1796,"volume":1113,"transactions":9,"vwap":1885},"2025-05-08",26.72,26.8,26.7,26.75,0.093,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1183,"percent_change":256,"volume":616,"transactions":9,"vwap":1889},"2025-05-07",26.657,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":889,"percent_change":1033,"volume":1184,"transactions":9,"vwap":1894},"2025-05-06",26.64,26.69,26.65,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1882,"change":587,"percent_change":578,"volume":1124,"transactions":9,"vwap":1882},"2025-05-05",26.71,26.83,26.705,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":380,"percent_change":615,"volume":655,"transactions":9,"vwap":1903},"2025-05-02",26.74,26.81,{"date":1905,"open":1906,"high":1882,"low":1892,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-05-01",26.66,0.107,0.4,7300,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":288,"volume":209,"transactions":9,"vwap":1912},"2025-04-30",26.553,-0.027,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":916,"volume":1921,"transactions":9,"vwap":1919},"2025-04-29",26.47,26.59,26.46,26.58,0.079,7800,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1393,"percent_change":270,"volume":688,"transactions":9,"vwap":1925},"2025-04-28",26.51,26.501,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1908,"volume":1034,"transactions":9,"vwap":1929},"2025-04-25",26.4,26.475,0.105,{"date":175,"open":171,"high":1932,"low":171,"close":1933,"change":467,"percent_change":992,"volume":1934,"transactions":9,"vwap":1933},26.39,26.37,15100]