[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBAU":3,"homepage-market-summary":22,"stock-historical-PBAU":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBAU","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 - August","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},32.38,32.25,0.13,0.4,3232,29.148,5046.657407936508,100,603,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":146},"success",[25,32,39,46,53,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"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":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":59,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":59},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":59},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},26.12,4962,1810964.6668,23.49,"2025-04-24",[176,179,187,196,204,214,224,231,240,248,256,265,273,278,287,297,305,313,322,331,338,345,353,362,372,380,388,396,403,410,417,425,431,439,446,451,456,464,470,476,482,488,494,502,509,518,528,538,547,554,561,568,572,578,585,589,594,601,604,608,613,619,625,631,636,642,649,656,664,670,677,682,688,693,698,701,708,713,717,721,727,733,737,742,747,751,755,760,763,766,769,774,778,784,787,792,796,802,807,811,817,820,825,829,832,837,840,845,850,857,863,868,873,877,880,888,895,900,904,909,913,918,925,930,934,941,947,952,957,963,968,974,981,986,991,995,999,1002,1007,1013,1018,1024,1029,1032,1037,1040,1045,1050,1056,1062,1067,1074,1078,1084,1087,1092,1096,1101,1105,1110,1115,1119,1124,1129,1132,1137,1142,1148,1153,1158,1161,1165,1170,1173,1176,1179,1183,1185,1189,1195,1199,1203,1208,1211,1216,1219,1224,1227,1232,1235,1239,1243,1248,1251,1253,1256,1259,1263,1268,1271,1274,1278,1281,1286,1291,1294,1298,1301,1305,1308,1311,1314,1319,1323,1328,1331,1335,1341,1345,1349,1354,1363,1367,1371,1377,1384,1387,1392,1396,1400,1403,1411,1414,1420,1424,1429,1432,1436,1440,1443,1447,1450,1454,1459,1465,1471,1475,1480,1485,1488,1491,1495,1498,1500,1503,1506,1510,1513,1515,1517,1521,1527,1531,1534,1538,1542,1546,1550,1555,1558,1562,1566,1571,1575,1580,1586,1591,1596,1602,1608,1612,1616,1620,1623,1627,1633,1639,1645,1648,1655,1660,1665,1671,1677,1681,1688,1694,1702,1707,1712,1718,1721,1725,1728,1731,1735,1737,1741,1745,1748,1752,1755,1758,1762,1766,1770,1774,1778,1783,1788,1791,1795,1800,1806,1811,1815,1822,1826,1830,1834,1839,1842,1847,1850,1853,1857,1863,1867,1871,1874,1877,1880,1884,1890,1895,1899,1903,1907,1910,1913,1918,1922,1926,1931,1935,1939,1947,1950,1955,1961,1965,1968,1974,1978,1981],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},11,32.3799,{"date":180,"open":181,"high":182,"low":14,"close":14,"change":183,"percent_change":74,"volume":184,"transactions":185,"vwap":186},"2026-10-05",32.2529,32.31,0.0442,3529.3936,29,32.2912,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",32.22,32.2058,0.0921,0.29,3092.3936,13,32.2201,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",32.1137,0.0199,0.06,30.3936,12,32.1055,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",32.15,32.19,32.0938,-0.0064,-0.02,3677.3936,34,32.1618,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",32.11,32.07,32.1002,-0.0125,-0.04,53733.2566,27,32.091,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":202,"vwap":226},"2026-09-28",32.13,32.1127,-0.101,-0.31,1757.2566,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",32.1504,32.2137,0.0887,0.28,2020.1804,14,32.1777,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":202,"vwap":247},"2026-09-24",32.12,32.125,0.0051,0.02,2384.1804,32.1198,{"date":249,"open":226,"high":226,"low":216,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",32.1199,-0.096,-0.3,2227.1804,24,32.1151,{"date":257,"open":258,"high":189,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",32.2,32.2159,-0.0041,-0.01,1134.1804,16,32.2134,{"date":266,"open":258,"high":267,"low":258,"close":189,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",32.23,0.2,0.62,2550.1804,36,32.2126,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":144,"percent_change":15,"volume":276,"transactions":177,"vwap":277},"2026-09-18",32.02,11.1804,32.0047,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",32.01,31.98,0.1249,0.39,4790.1804,15,31.9998,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",31.985,31.8,31.8551,-0.0656,-0.21,1961.1804,21,31.8347,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":238,"vwap":304},"2026-09-15",31.91,31.9207,-0.0688,-0.22,942.1804,31.9107,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":194,"vwap":312},"2026-09-14",32.025,31.9895,0.0295,0.09,3461.1804,32.013,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",32.06,31.96,0.11,0.35,11318.1804,31,32.0269,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",31.9,31.85,-0.145,-0.45,6819.1804,17,31.8886,{"date":332,"open":281,"high":280,"low":281,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":285,"vwap":337},"2026-09-09",31.995,-0.0588,-0.18,3547.1804,32.0012,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":194,"vwap":344},"2026-09-08",32.0538,-0.0776,-0.24,62.1804,32.0934,{"date":346,"open":347,"high":347,"low":226,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":238,"vwap":352},"2026-09-04",32.155,32.1314,-0.0438,-0.14,5374.1804,32.1313,{"date":354,"open":355,"high":258,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",32.08,32.1752,0.1405,0.44,6459.1804,42,32.197,{"date":363,"open":281,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",32.04,31.975,32.0347,0.0876,0.27,15941.1804,41,32.0221,{"date":373,"open":374,"high":316,"low":374,"close":375,"change":376,"percent_change":229,"volume":377,"transactions":378,"vwap":379},"2026-09-01",31.93,31.9471,-0.1002,23083.1804,60,31.9446,{"date":381,"open":364,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":263,"vwap":387},"2026-08-31",32.0473,32.03,0.0173,0.05,4694.1804,32.0349,{"date":389,"open":390,"high":390,"low":383,"close":383,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",32.05,-0.0652,-0.2,4973.1804,20,32.0457,{"date":397,"open":216,"high":242,"low":217,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":320,"vwap":402},"2026-08-27",32.0952,0.0814,0.25,5367.2114,32.0864,{"date":404,"open":280,"high":364,"low":405,"close":406,"change":407,"percent_change":144,"volume":408,"transactions":394,"vwap":409},"2026-08-26",32,32.0138,0.0136,3080.1804,32.0346,{"date":411,"open":405,"high":280,"low":412,"close":413,"change":414,"percent_change":15,"volume":415,"transactions":394,"vwap":416},"2026-08-25",31.99,32.0002,0.0402,2138.1804,31.9956,{"date":418,"open":419,"high":412,"low":419,"close":316,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",31.94,0.01,0.03,12095.1804,55,31.9699,{"date":426,"open":412,"high":383,"low":427,"close":427,"change":428,"percent_change":200,"volume":429,"transactions":271,"vwap":430},"2026-08-21",31.95,0.0191,2871.1804,31.9975,{"date":432,"open":405,"high":405,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",31.9309,-0.0897,-0.28,8468.1804,33,31.9647,{"date":440,"open":390,"high":355,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":254,"vwap":445},"2026-08-19",32.0206,0.0006,0,2798.1804,32.0616,{"date":447,"open":275,"high":383,"low":412,"close":275,"change":220,"percent_change":448,"volume":449,"transactions":212,"vwap":450},"2026-08-18",-0.12,12252.1804,32.0062,{"date":452,"open":216,"high":216,"low":315,"close":315,"change":220,"percent_change":448,"volume":453,"transactions":454,"vwap":455},"2026-08-17",1059.1804,18,32.0672,{"date":457,"open":216,"high":242,"low":458,"close":459,"change":261,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",32.095,32.1,-0.03,4470.1804,120,32.1096,{"date":465,"open":459,"high":226,"low":459,"close":216,"change":200,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",0.19,12643.1804,177,32.1185,{"date":471,"open":217,"high":217,"low":364,"close":390,"change":144,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",0.12,8101.1804,40,32.0548,{"date":477,"open":275,"high":275,"low":405,"close":280,"change":210,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",-0.06,6494.1804,37,32.0083,{"date":483,"open":390,"high":315,"low":383,"close":383,"change":484,"percent_change":485,"volume":486,"transactions":254,"vwap":487},"2026-08-10",-0.0157,-0.05,4655.1804,32.0372,{"date":489,"open":275,"high":315,"low":275,"close":395,"change":490,"percent_change":400,"volume":491,"transactions":492,"vwap":493},"2026-08-07",0.0811,72294.1804,113,32.0537,{"date":495,"open":365,"high":405,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",31.9646,-0.042,-0.13,11177.1804,103,31.9775,{"date":503,"open":390,"high":390,"low":405,"close":504,"change":505,"percent_change":210,"volume":506,"transactions":507,"vwap":508},"2026-08-05",32.0066,-0.005,13570.1804,92,32.029,{"date":510,"open":419,"high":275,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",31.89,32.0116,0.2016,0.63,38470.1804,73,31.9443,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",31.73,31.82,31.81,0.23,0.73,113073.693,379,31.7928,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",31.63,31.66,31.58,-0.035,-0.11,146483,207,31.6415,{"date":539,"open":540,"high":530,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",31.62,31.615,0.055,0.17,8598,9,31.6235,{"date":548,"open":541,"high":530,"low":549,"close":549,"change":550,"percent_change":350,"volume":551,"transactions":552,"vwap":553},"2026-07-29",31.56,-0.045,6174,10,31.618,{"date":555,"open":530,"high":530,"low":556,"close":557,"change":558,"percent_change":245,"volume":559,"transactions":320,"vwap":560},"2026-07-28",31.59,31.605,0.005,15720,31.601,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":420,"percent_change":421,"volume":565,"transactions":566,"vwap":567},"2026-07-27",31.61,31.6,594,7,31.6099,{"date":569,"open":556,"high":556,"low":556,"close":556,"change":421,"percent_change":570,"volume":571,"transactions":566,"vwap":556},"2026-07-24",0.1,1161,{"date":573,"open":574,"high":532,"low":575,"close":549,"change":420,"percent_change":421,"volume":576,"transactions":254,"vwap":577},"2026-07-23",31.55,31.53,9008,31.5771,{"date":579,"open":556,"high":556,"low":574,"close":574,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",-0.025,-0.08,2270,6,31.5757,{"date":586,"open":549,"high":587,"low":549,"close":587,"change":245,"percent_change":200,"volume":536,"transactions":583,"vwap":588},"2026-07-21",31.575,31.5604,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":99,"volume":583,"transactions":593,"vwap":574},"2026-07-20",31.555,0.075,4,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":302,"volume":599,"transactions":552,"vwap":600},"2026-07-17",31.54,31.48,-0.07,4727,31.5063,{"date":602,"open":549,"high":549,"low":574,"close":574,"change":261,"percent_change":460,"volume":603,"transactions":583,"vwap":549},"2026-07-16",1047,{"date":605,"open":549,"high":549,"low":549,"close":549,"change":420,"percent_change":421,"volume":606,"transactions":607,"vwap":549},"2026-07-15",1084,5,{"date":609,"open":574,"high":574,"low":574,"close":574,"change":610,"percent_change":421,"volume":611,"transactions":566,"vwap":612},"2026-07-14",0.0102,69,31.5324,{"date":614,"open":549,"high":549,"low":615,"close":615,"change":616,"percent_change":485,"volume":617,"transactions":566,"vwap":618},"2026-07-13",31.5398,-0.0152,531,31.5529,{"date":620,"open":575,"high":621,"low":575,"close":591,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":591},"2026-07-10",31.57,0.175,0.56,4100,{"date":626,"open":575,"high":596,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-09",31.38,-0.115,-0.37,9400,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":443,"percent_change":443,"volume":635,"transactions":9,"vwap":634},"2026-07-08",31.46,31.495,200,{"date":637,"open":638,"high":634,"low":638,"close":634,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":634},"2026-07-07",31.49,0.105,0.33,600,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-06",31.51,31.39,-0.071,-0.23,8600,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":200,"volume":655,"transactions":9,"vwap":652},"2026-07-02",31.45,31.461,31.44,0.019,8500,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-01",31.4,31.47,31.442,0.022,0.07,35000,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":385,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-30",31.43,31.42,0.16,1200,{"date":671,"open":672,"high":627,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-29",31.31,31.37,0.082,0.26,800,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":662,"volume":635,"transactions":9,"vwap":680},"2026-06-26",31.27,31.288,0.023,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":654,"percent_change":200,"volume":687,"transactions":9,"vwap":686},"2026-06-25",31.26,31.29,31.265,23100,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":220,"volume":635,"transactions":9,"vwap":691},"2026-06-24",31.23,31.246,-0.014,{"date":694,"open":695,"high":696,"low":684,"close":684,"change":598,"percent_change":302,"volume":697,"transactions":9,"vwap":684},"2026-06-23",31.28,31.3,2100,{"date":699,"open":679,"high":700,"low":679,"close":700,"change":261,"percent_change":460,"volume":635,"transactions":9,"vwap":700},"2026-06-22",31.33,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":400,"volume":707,"transactions":9,"vwap":705},"2026-06-18",31.35,31.32,31.34,0.079,4000,{"date":709,"open":696,"high":696,"low":710,"close":710,"change":711,"percent_change":392,"volume":712,"transactions":9,"vwap":710},"2026-06-17",31.261,-0.064,1100,{"date":714,"open":703,"high":703,"low":704,"close":715,"change":443,"percent_change":443,"volume":716,"transactions":9,"vwap":715},"2026-06-16",31.325,5300,{"date":718,"open":705,"high":705,"low":672,"close":715,"change":719,"percent_change":368,"volume":720,"transactions":9,"vwap":715},"2026-06-15",0.085,900,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":385,"percent_change":668,"volume":726,"transactions":9,"vwap":725},"2026-06-12",31.22,31.25,31.24,3400,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":283,"volume":732,"transactions":9,"vwap":730},"2026-06-11",31.13,31.19,0.122,2800,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":252,"volume":20,"transactions":9,"vwap":735},"2026-06-10",31.068001,-0.094,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":598,"volume":20,"transactions":9,"vwap":740},"2026-06-09",31.1,31.162,-0.023,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":20,"transactions":9,"vwap":744},"2026-06-08",31.185,0.026,0.08,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":327,"volume":443,"transactions":9,"vwap":749},"2026-06-05",31.159,-0.141,{"date":752,"open":696,"high":696,"low":696,"close":696,"change":753,"percent_change":74,"volume":754,"transactions":9,"vwap":696},"2026-06-04",0.045,1600,{"date":756,"open":704,"high":704,"low":757,"close":757,"change":758,"percent_change":485,"volume":759,"transactions":9,"vwap":757},"2026-06-03",31.255,-0.015,5100,{"date":761,"open":695,"high":685,"low":679,"close":679,"change":420,"percent_change":421,"volume":762,"transactions":9,"vwap":679},"2026-06-02",9000,{"date":764,"open":684,"high":695,"low":725,"close":684,"change":443,"percent_change":443,"volume":765,"transactions":9,"vwap":684},"2026-06-01",32600,{"date":767,"open":679,"high":679,"low":684,"close":684,"change":261,"percent_change":460,"volume":768,"transactions":9,"vwap":684},"2026-05-29",4600,{"date":770,"open":724,"high":679,"low":724,"close":679,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":679},"2026-05-28",0.065,0.21,1500,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":245,"volume":20,"transactions":9,"vwap":776},"2026-05-27",31.205,0.006,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":668,"volume":783,"transactions":9,"vwap":781},"2026-05-26",31.195,31.199,0.049,300,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":421,"percent_change":570,"volume":443,"transactions":9,"vwap":786},"2026-05-22",31.15,{"date":788,"open":729,"high":729,"low":789,"close":789,"change":790,"percent_change":746,"volume":791,"transactions":9,"vwap":789},"2026-05-21",31.12,0.025,2600,{"date":793,"open":794,"high":739,"low":794,"close":795,"change":771,"percent_change":772,"volume":712,"transactions":9,"vwap":795},"2026-05-20",31.07,31.094999,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":533,"percent_change":534,"volume":801,"transactions":9,"vwap":800},"2026-05-19",31.040001,31.08,31.030001,8000,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":261,"percent_change":460,"volume":806,"transactions":9,"vwap":805},"2026-05-18",32.21,31.065001,1900,{"date":808,"open":809,"high":799,"low":809,"close":810,"change":558,"percent_change":245,"volume":806,"transactions":9,"vwap":810},"2026-05-15",31.049999,31.075001,{"date":812,"open":739,"high":813,"low":814,"close":794,"change":815,"percent_change":385,"volume":816,"transactions":9,"vwap":794},"2026-05-14",31.11,31.059999,0.015,14600,{"date":818,"open":798,"high":794,"low":798,"close":819,"change":245,"percent_change":200,"volume":712,"transactions":9,"vwap":819},"2026-05-13",31.055,{"date":821,"open":822,"high":814,"low":822,"close":823,"change":245,"percent_change":200,"volume":824,"transactions":9,"vwap":823},"2026-05-12",31.02,31.035,48700,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":420,"volume":20,"transactions":9,"vwap":827},"2026-05-11",31.014999,0.004,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":385,"percent_change":668,"volume":443,"transactions":9,"vwap":831},"2026-05-08",31.011,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":692,"percent_change":485,"volume":836,"transactions":9,"vwap":835},"2026-05-07",30.97,30.961,6700,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":310,"percent_change":192,"volume":20,"transactions":9,"vwap":839},"2026-05-06",30.975,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":542,"percent_change":844,"volume":732,"transactions":9,"vwap":843},"2026-05-05",30.92,30.885,0.18,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":534,"volume":754,"transactions":9,"vwap":848},"2026-05-04",30.89,30.83,-0.034,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":421,"volume":856,"transactions":9,"vwap":854},"2026-05-01",30.88,30.901,30.864,0.008,28700,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":640,"volume":862,"transactions":9,"vwap":860},"2026-04-30",30.86,30.856,0.101,5800,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":261,"percent_change":460,"volume":867,"transactions":9,"vwap":866},"2026-04-29",30.77,30.755,2200,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":580,"percent_change":581,"volume":872,"transactions":9,"vwap":871},"2026-04-28",30.76,30.765,500,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":790,"percent_change":746,"volume":876,"transactions":9,"vwap":875},"2026-04-27",30.79,4200,{"date":878,"open":871,"high":871,"low":871,"close":871,"change":879,"percent_change":81,"volume":20,"transactions":9,"vwap":871},"2026-04-24",0.069,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-23",30.7,30.6,30.696,-0.029,-0.09,4300,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-22",30.73,30.725,0.096,0.31,5000,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":478,"percent_change":392,"volume":168,"transactions":9,"vwap":899},"2026-04-21",30.659,30.68,30.629,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":534,"volume":20,"transactions":9,"vwap":902},"2026-04-20",30.689,-0.033,{"date":905,"open":890,"high":890,"low":906,"close":906,"change":907,"percent_change":640,"volume":908,"transactions":9,"vwap":906},"2026-04-17",30.722,0.102,2500,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":310,"volume":20,"transactions":9,"vwap":911},"2026-04-16",30.62,0.028,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":879,"percent_change":523,"volume":917,"transactions":9,"vwap":916},"2026-04-15",30.59,30.592,1700,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-14",30.52,30.523,0.113,0.37,3000,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":20,"transactions":9,"vwap":927},"2026-04-13",30.41,0.125,0.41,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":261,"percent_change":460,"volume":917,"transactions":9,"vwap":933},"2026-04-10",30.3,30.285,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":893,"volume":940,"transactions":9,"vwap":938},"2026-04-09",30.32,30.33,30.295,0.094,32900,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":635,"transactions":9,"vwap":944},"2026-04-08",30.16,30.201,0.339,1.14,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":421,"volume":716,"transactions":9,"vwap":950},"2026-04-07",29.805,29.862,0.009,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":200,"percent_change":268,"volume":956,"transactions":9,"vwap":955},"2026-04-06",29.87,29.853,2400,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":310,"volume":962,"transactions":9,"vwap":960},"2026-04-02",29.74,29.793,0.027,8200,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":731,"percent_change":929,"volume":967,"transactions":9,"vwap":966},"2026-04-01",29.82,29.766,18700,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":956,"transactions":9,"vwap":971},"2026-03-31",29.65,29.644,0.385,1.32,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-30",29.21,29.259,-0.044,-0.15,2000,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":20,"transactions":9,"vwap":983},"2026-03-27",29.303,-0.226,-0.77,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":20,"transactions":9,"vwap":988},"2026-03-26",29.529,-0.233,-0.78,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":368,"volume":20,"transactions":9,"vwap":993},"2026-03-25",29.762,0.081,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":392,"volume":20,"transactions":9,"vwap":997},"2026-03-24",29.681,-0.059,{"date":1000,"open":959,"high":959,"low":959,"close":959,"change":543,"percent_change":1001,"volume":20,"transactions":9,"vwap":959},"2026-03-23",0.57,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":20,"transactions":9,"vwap":1004},"2026-03-20",29.57,-0.194,-0.65,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":581,"volume":1012,"transactions":9,"vwap":1010},"2026-03-19",29.77,29.764,-0.024,1800,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":20,"transactions":9,"vwap":1015},"2026-03-18",29.788,-0.177,-0.59,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":543,"volume":806,"transactions":9,"vwap":1022},"2026-03-17",29.97,29.98,29.965,0.052,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":94,"volume":635,"transactions":9,"vwap":1027},"2026-03-16",29.95,29.913,0.159,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":646,"percent_change":342,"volume":20,"transactions":9,"vwap":1031},"2026-03-13",29.754,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":20,"transactions":9,"vwap":1034},"2026-03-12",29.825,-0.189,-0.63,{"date":1038,"open":1021,"high":1039,"low":1021,"close":1039,"change":855,"percent_change":421,"volume":754,"transactions":9,"vwap":1039},"2026-03-11",30.014,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":20,"transactions":9,"vwap":1042},"2026-03-10",30.0060005,-0.031,-0.1,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":283,"volume":168,"transactions":9,"vwap":1048},"2026-03-09",29.91,30.037001,0.118,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":917,"transactions":9,"vwap":1053},"2026-03-06",29.94,29.919,-0.184,-0.61,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":754,"transactions":9,"vwap":1059},"2026-03-05",30.049999,30.103,-0.078,-0.26,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":20,"transactions":9,"vwap":1064},"2026-03-04",30.181,0.109,0.36,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":917,"transactions":9,"vwap":1071},"2026-03-03",30.040001,30.11,30.072001,-0.108,-0.36,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":668,"percent_change":94,"volume":168,"transactions":9,"vwap":1077},"2026-03-02",30.15,30.18,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1036,"volume":759,"transactions":9,"vwap":1082},"2026-02-27",30.13,30.17,30.02,-0.19,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":550,"percent_change":979,"volume":20,"transactions":9,"vwap":1086},"2026-02-26",30.21,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":310,"percent_change":1091,"volume":773,"transactions":9,"vwap":1090},"2026-02-25",30.25,30.255,0.3,{"date":1093,"open":943,"high":1094,"low":943,"close":1094,"change":1095,"percent_change":1066,"volume":720,"transactions":9,"vwap":1094},"2026-02-24",30.165,0.107,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":20,"transactions":9,"vwap":1098},"2026-02-23",30.058001,-0.127,-0.42,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1091,"volume":20,"transactions":9,"vwap":1103},"2026-02-20",30.185,0.089,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":20,"transactions":9,"vwap":1107},"2026-02-19",30.096001,-0.047,-0.16,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":675,"volume":791,"transactions":9,"vwap":1113},"2026-02-18",30.1,30.143,0.078,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":745,"percent_change":310,"volume":783,"transactions":9,"vwap":1118},"2026-02-17",30.12,30.065001,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":558,"percent_change":245,"volume":712,"transactions":9,"vwap":1123},"2026-02-13",30.030001,30.059999,30.039,{"date":1125,"open":943,"high":943,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":20,"transactions":9,"vwap":1126},"2026-02-12",30.034,-0.171,-0.57,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":420,"percent_change":421,"volume":443,"transactions":9,"vwap":1131},"2026-02-11",30.205,{"date":1133,"open":1086,"high":1134,"low":1135,"close":1136,"change":460,"percent_change":1044,"volume":887,"transactions":9,"vwap":1136},"2026-02-10",30.22,30.19,30.195,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":543,"volume":676,"transactions":9,"vwap":1140},"2026-02-09",30.24,30.225,0.051,{"date":1143,"open":1144,"high":1145,"low":1122,"close":1145,"change":1146,"percent_change":1147,"volume":872,"transactions":9,"vwap":1145},"2026-02-06",30.08,30.174,0.228,0.76,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":20,"transactions":9,"vwap":1150},"2026-02-05",29.946,-0.133,-0.44,{"date":1154,"open":1112,"high":1112,"low":1155,"close":1155,"change":1156,"percent_change":335,"volume":1157,"transactions":9,"vwap":1155},"2026-02-04",30.079,-0.054,1400,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":581,"percent_change":1061,"volume":635,"transactions":9,"vwap":1160},"2026-02-03",30.133,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":523,"volume":20,"transactions":9,"vwap":1163},"2026-02-02",30.213,0.068,{"date":1166,"open":1080,"high":1081,"low":1080,"close":1167,"change":1168,"percent_change":335,"volume":1169,"transactions":9,"vwap":1167},"2026-01-30",30.145,-0.055,7300,{"date":1171,"open":1080,"high":1172,"low":1080,"close":1172,"change":558,"percent_change":245,"volume":1012,"transactions":9,"vwap":1172},"2026-01-29",30.2,{"date":1174,"open":1135,"high":1134,"low":1135,"close":1136,"change":815,"percent_change":385,"volume":1175,"transactions":9,"vwap":1136},"2026-01-28",2700,{"date":1177,"open":1077,"high":1077,"low":1077,"close":1077,"change":1178,"percent_change":662,"volume":20,"transactions":9,"vwap":1077},"2026-01-27",0.021,{"date":1180,"open":1077,"high":1077,"low":1181,"close":1181,"change":1182,"percent_change":-6,"volume":635,"transactions":9,"vwap":1181},"2026-01-26",30.159,-0.001,{"date":1184,"open":1070,"high":943,"low":1070,"close":943,"change":542,"percent_change":844,"volume":768,"transactions":9,"vwap":943},"2026-01-23",{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":772,"volume":20,"transactions":9,"vwap":1187},"2026-01-22",30.105,0.064,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":119,"volume":1194,"transactions":9,"vwap":1192},"2026-01-21",30.09,30.041,0.142,11600,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":989,"percent_change":985,"volume":1012,"transactions":9,"vwap":1198},"2026-01-20",29.9,29.899,{"date":1200,"open":1076,"high":1076,"low":1080,"close":1201,"change":1202,"percent_change":144,"volume":773,"transactions":9,"vwap":1201},"2026-01-16",30.132,0.012,{"date":1204,"open":943,"high":1081,"low":1117,"close":1117,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1117},"2026-01-15",0.044,0.15,5600,{"date":1209,"open":1122,"high":1210,"low":1122,"close":1210,"change":1108,"percent_change":1109,"volume":635,"transactions":9,"vwap":1210},"2026-01-14",30.076,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":598,"volume":635,"transactions":9,"vwap":1214},"2026-01-13",30.116,30.123,-0.022,{"date":1217,"open":1076,"high":1076,"low":1167,"close":1167,"change":1218,"percent_change":144,"volume":676,"transactions":9,"vwap":1167},"2026-01-12",0.011,{"date":1220,"open":1076,"high":1076,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1175,"transactions":9,"vwap":1221},"2026-01-09",30.134,0.114,0.38,{"date":1225,"open":1144,"high":1144,"low":1082,"close":1082,"change":1226,"percent_change":886,"volume":962,"transactions":9,"vwap":1082},"2026-01-08",-0.026,{"date":1228,"open":1122,"high":1122,"low":1229,"close":1229,"change":1230,"percent_change":498,"volume":1231,"transactions":9,"vwap":1229},"2026-01-07",30.046,-0.039,700,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":200,"percent_change":268,"volume":443,"transactions":9,"vwap":1234},"2026-01-06",30.084999,{"date":1236,"open":1069,"high":1069,"low":1237,"close":1237,"change":1238,"percent_change":268,"volume":676,"transactions":9,"vwap":1237},"2026-01-05",30.025,0.059,{"date":1240,"open":1026,"high":1241,"low":1026,"close":1241,"change":1242,"percent_change":245,"volume":20,"transactions":9,"vwap":1241},"2026-01-02",29.966,0.007,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":979,"volume":801,"transactions":9,"vwap":1246},"2025-12-31",30,29.959,-0.046,{"date":1249,"open":1069,"high":1069,"low":1250,"close":1250,"change":580,"percent_change":581,"volume":1157,"transactions":9,"vwap":1250},"2025-12-30",30.0049992,{"date":1252,"open":1082,"high":1069,"low":1082,"close":1121,"change":220,"percent_change":498,"volume":908,"transactions":9,"vwap":1121},"2025-12-29",{"date":1254,"open":1069,"high":1255,"low":1069,"close":1255,"change":385,"percent_change":543,"volume":720,"transactions":9,"vwap":1255},"2025-12-26",30.07,{"date":1257,"open":1121,"high":1069,"low":1082,"close":1082,"change":1258,"percent_change":472,"volume":791,"transactions":9,"vwap":1082},"2025-12-24",0.035,{"date":1260,"open":1026,"high":1261,"low":1026,"close":1262,"change":1258,"percent_change":472,"volume":676,"transactions":9,"vwap":1262},"2025-12-23",29.99,29.985,{"date":1264,"open":1265,"high":1265,"low":1026,"close":1026,"change":1266,"percent_change":192,"volume":1267,"transactions":9,"vwap":1026},"2025-12-22",29.96,0.088,14300,{"date":1269,"open":950,"high":950,"low":950,"close":950,"change":1270,"percent_change":640,"volume":20,"transactions":9,"vwap":950},"2025-12-19",0.099,{"date":1272,"open":949,"high":949,"low":1273,"close":1273,"change":861,"percent_change":73,"volume":917,"transactions":9,"vwap":1273},"2025-12-18",29.763,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1100,"volume":443,"transactions":9,"vwap":1276},"2025-12-17",29.662,-0.126,{"date":1279,"open":1015,"high":1015,"low":1015,"close":1015,"change":1280,"percent_change":220,"volume":20,"transactions":9,"vwap":1015},"2025-12-16",-0.012,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":443,"volume":168,"transactions":9,"vwap":1284},"2025-12-15",29.85,29.8,0.001,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":598,"percent_change":647,"volume":887,"transactions":9,"vwap":1290},"2025-12-12",29.86,29.78,29.799,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":681,"percent_change":746,"volume":443,"transactions":9,"vwap":1293},"2025-12-11",29.869,{"date":1295,"open":1288,"high":1288,"low":1296,"close":1296,"change":1297,"percent_change":675,"volume":720,"transactions":9,"vwap":1296},"2025-12-10",29.846,0.076,{"date":1299,"open":1009,"high":1009,"low":1009,"close":1009,"change":1300,"percent_change":420,"volume":20,"transactions":9,"vwap":1009},"2025-12-09",0.002,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":448,"volume":635,"transactions":9,"vwap":1303},"2025-12-08",29.768,-0.037,{"date":1306,"open":1307,"high":1307,"low":949,"close":949,"change":421,"percent_change":570,"volume":676,"transactions":9,"vwap":949},"2025-12-05",29.84,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1218,"percent_change":144,"volume":20,"transactions":9,"vwap":1310},"2025-12-04",29.775,{"date":1312,"open":1010,"high":1010,"low":1010,"close":1010,"change":1313,"percent_change":15,"volume":635,"transactions":9,"vwap":1010},"2025-12-03",0.039,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":472,"volume":1318,"transactions":9,"vwap":1316},"2025-12-02",29.725,0.036,400,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":885,"percent_change":1044,"volume":924,"transactions":9,"vwap":1322},"2025-12-01",29.71,29.689,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":668,"volume":1327,"transactions":9,"vwap":1325},"2025-11-28",29.718,0.048,394,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1297,"percent_change":675,"volume":443,"transactions":9,"vwap":1330},"2025-11-26",29.67,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":639,"percent_change":1066,"volume":1318,"transactions":9,"vwap":1334},"2025-11-25",29.498,29.594,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":20,"transactions":9,"vwap":1338},"2025-11-24",29.39,29.489,0.201,0.69,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":15,"percent_change":51,"volume":168,"transactions":9,"vwap":1344},"2025-11-21",29.31,29.288,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1017,"volume":1318,"transactions":9,"vwap":1347},"2025-11-20",29.158,-0.172,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":317,"volume":783,"transactions":9,"vwap":1352},"2025-11-19",29.27,29.33,0.033,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-11-18",29.25,29.36,29.22,29.297,-0.103,-0.35,10900,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":435,"volume":20,"transactions":9,"vwap":1365},"2025-11-17",29.4,-0.083,{"date":1368,"open":1365,"high":1369,"low":1365,"close":1369,"change":1370,"percent_change":385,"volume":20,"transactions":9,"vwap":1369},"2025-11-14",29.483,0.014,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":917,"transactions":9,"vwap":1374},"2025-11-13",29.44,29.469,-0.173,-0.58,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":828,"percent_change":420,"volume":1383,"transactions":9,"vwap":1382},"2025-11-12",29.63,29.645,29.62,29.642,3100,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":815,"percent_change":385,"volume":443,"transactions":9,"vwap":1386},"2025-11-11",29.638,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":443,"transactions":9,"vwap":1389},"2025-11-10",29.623,0.153,0.52,{"date":1393,"open":1357,"high":1394,"low":1357,"close":1394,"change":1395,"percent_change":144,"volume":1318,"transactions":9,"vwap":1394},"2025-11-07",29.47,0.013,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1073,"volume":20,"transactions":9,"vwap":1398},"2025-11-06",29.457,-0.106,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":782,"percent_change":543,"volume":443,"transactions":9,"vwap":1402},"2025-11-05",29.563,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-11-04",29.53,29.513,29.514,-0.097,-0.33,3300,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1370,"percent_change":385,"volume":635,"transactions":9,"vwap":1413},"2025-11-03",29.611,{"date":1415,"open":1416,"high":1381,"low":1417,"close":1418,"change":681,"percent_change":746,"volume":1419,"transactions":9,"vwap":1418},"2025-10-31",29.573,29.55,29.597,5900,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":435,"volume":443,"transactions":9,"vwap":1422},"2025-10-30",29.574,-0.082,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":886,"volume":773,"transactions":9,"vwap":1427},"2025-10-29",29.66,29.656,-0.028,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1226,"percent_change":886,"volume":20,"transactions":9,"vwap":1431},"2025-10-28",29.684,{"date":1433,"open":997,"high":1321,"low":997,"close":1321,"change":1434,"percent_change":1066,"volume":1435,"transactions":9,"vwap":1321},"2025-10-27",0.108,1300,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":675,"volume":20,"transactions":9,"vwap":1438},"2025-10-24",29.602,0.077,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":719,"percent_change":192,"volume":20,"transactions":9,"vwap":1442},"2025-10-23",29.525,{"date":1444,"open":1445,"high":1445,"low":1373,"close":1373,"change":581,"percent_change":1446,"volume":862,"transactions":9,"vwap":1373},"2025-10-22",29.49,-0.27,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":855,"percent_change":421,"volume":443,"transactions":9,"vwap":1449},"2025-10-21",29.52,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":129,"volume":443,"transactions":9,"vwap":1452},"2025-10-20",29.512,0.135,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":20,"transactions":9,"vwap":1456},"2025-10-17",29.377,0.095,0.32,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1061,"volume":908,"transactions":9,"vwap":1462},"2025-10-16",29.28,29.282,29.26,-0.077,{"date":1466,"open":1467,"high":1365,"low":1468,"close":1469,"change":1470,"percent_change":317,"volume":754,"transactions":9,"vwap":1469},"2025-10-15",29.38,29.34,29.359,0.032,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":580,"percent_change":886,"volume":635,"transactions":9,"vwap":1474},"2025-10-14",29.37,29.327,{"date":1476,"open":1352,"high":1467,"low":1352,"close":1477,"change":1478,"percent_change":1479,"volume":872,"transactions":9,"vwap":1477},"2025-10-13",29.352,0.204,0.7,{"date":1481,"open":1482,"high":1482,"low":18,"close":18,"change":1483,"percent_change":1484,"volume":872,"transactions":9,"vwap":18},"2025-10-10",29.45,-0.307,-1.04,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":580,"percent_change":581,"volume":20,"transactions":9,"vwap":1487},"2025-10-09",29.455,{"date":1489,"open":1445,"high":1445,"low":1490,"close":1490,"change":385,"percent_change":543,"volume":773,"transactions":9,"vwap":1490},"2025-10-08",29.48,{"date":1492,"open":1493,"high":1493,"low":1365,"close":1494,"change":550,"percent_change":979,"volume":1410,"transactions":9,"vwap":1494},"2025-10-07",29.46,29.43,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":790,"percent_change":746,"volume":20,"transactions":9,"vwap":1497},"2025-10-06",29.475,{"date":1499,"open":1482,"high":1482,"low":1482,"close":1482,"change":1285,"percent_change":443,"volume":20,"transactions":9,"vwap":1482},"2025-10-03",{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":443,"percent_change":443,"volume":635,"transactions":9,"vwap":1502},"2025-10-02",29.449,{"date":1504,"open":1365,"high":1502,"low":1365,"close":1502,"change":1505,"percent_change":570,"volume":624,"transactions":9,"vwap":1502},"2025-10-01",0.029,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":844,"volume":20,"transactions":9,"vwap":1508},"2025-09-30",29.42,0.054,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":745,"percent_change":310,"volume":443,"transactions":9,"vwap":1512},"2025-09-29",29.366,{"date":1514,"open":1468,"high":1468,"low":1468,"close":1468,"change":746,"percent_change":368,"volume":20,"transactions":9,"vwap":1468},"2025-09-26",{"date":1516,"open":1356,"high":1463,"low":1358,"close":1463,"change":885,"percent_change":1044,"volume":1231,"transactions":9,"vwap":1463},"2025-09-25",{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":485,"volume":443,"transactions":9,"vwap":1519},"2025-09-24",29.289,-0.016,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":635,"transactions":9,"vwap":1524},"2025-09-23",29.35,29.305,-0.074,-0.25,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":317,"volume":443,"transactions":9,"vwap":1529},"2025-09-22",29.379,0.031,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1395,"percent_change":144,"volume":635,"transactions":9,"vwap":1533},"2025-09-19",29.348,{"date":1535,"open":1357,"high":1357,"low":1536,"close":1536,"change":1537,"percent_change":400,"volume":20,"transactions":9,"vwap":1536},"2025-09-18",29.335,0.073,{"date":1539,"open":1343,"high":1343,"low":1540,"close":1540,"change":1541,"percent_change":478,"volume":1318,"transactions":9,"vwap":1540},"2025-09-17",29.262,-0.017,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":505,"percent_change":210,"volume":1012,"transactions":9,"vwap":1545},"2025-09-16",29.3,29.279,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1206,"volume":443,"transactions":9,"vwap":1548},"2025-09-15",29.284,0.043,{"date":1551,"open":1552,"high":1351,"low":1358,"close":1553,"change":1554,"percent_change":261,"volume":773,"transactions":9,"vwap":1553},"2025-09-12",29.24,29.241,-0.003,{"date":1556,"open":1552,"high":1557,"low":1552,"close":1557,"change":1270,"percent_change":73,"volume":635,"transactions":9,"vwap":1557},"2025-09-11",29.244,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1505,"percent_change":570,"volume":1157,"transactions":9,"vwap":1561},"2025-09-10",29.18,29.145,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":421,"percent_change":570,"volume":1318,"transactions":9,"vwap":1565},"2025-09-09",29.08,29.116,{"date":1567,"open":1564,"high":1568,"low":1569,"close":1570,"change":1317,"percent_change":472,"volume":697,"transactions":9,"vwap":1570},"2025-09-08",29.11,29.059999,29.086,{"date":1572,"open":1564,"high":1564,"low":1573,"close":1573,"change":1574,"percent_change":220,"volume":635,"transactions":9,"vwap":1573},"2025-09-05",29.049999,-0.013,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1223,"volume":720,"transactions":9,"vwap":1578},"2025-09-04",28.978,29.063,0.111,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":1585,"percent_change":268,"volume":872,"transactions":9,"vwap":1583},"2025-09-03",28.94,28.952,28.92,0.057,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1061,"volume":980,"transactions":9,"vwap":1589},"2025-09-02",28.818,28.895,-0.075,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1526,"volume":956,"transactions":9,"vwap":1594},"2025-08-29",28.99,28.97,-0.072,{"date":1597,"open":1598,"high":1569,"low":1599,"close":1600,"change":144,"percent_change":74,"volume":1601,"transactions":9,"vwap":1600},"2025-08-28",29.02,28.995,29.042,7700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":15,"volume":635,"transactions":9,"vwap":1605},"2025-08-27",28.98,29.0020008,28.96,0.037,{"date":1609,"open":1582,"high":1610,"low":1582,"close":1610,"change":1258,"percent_change":472,"volume":1611,"transactions":9,"vwap":1610},"2025-08-26",28.965,4900,{"date":1613,"open":1606,"high":1606,"low":1614,"close":1614,"change":580,"percent_change":886,"volume":1615,"transactions":9,"vwap":1614},"2025-08-25",28.93,9800,{"date":1617,"open":1618,"high":1593,"low":1619,"close":1619,"change":1339,"percent_change":1479,"volume":676,"transactions":9,"vwap":1619},"2025-08-22",28.957,28.955,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1247,"percent_change":1109,"volume":20,"transactions":9,"vwap":1622},"2025-08-21",28.754,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1428,"percent_change":1044,"volume":726,"transactions":9,"vwap":1626},"2025-08-20",28.71,28.8,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1361,"volume":1318,"transactions":9,"vwap":1631},"2025-08-19",28.82,28.85,28.828,-0.102,{"date":1634,"open":1635,"high":1614,"low":1636,"close":1614,"change":1637,"percent_change":668,"volume":1638,"transactions":9,"vwap":1614},"2025-08-18",28.91,28.87,0.047,11500,{"date":1640,"open":1584,"high":1641,"low":1636,"close":1642,"change":1643,"percent_change":647,"volume":1644,"transactions":9,"vwap":1642},"2025-08-15",29.17,28.883,-0.067,6900,{"date":1646,"open":1584,"high":1647,"low":1584,"close":1647,"change":1470,"percent_change":317,"volume":917,"transactions":9,"vwap":1647},"2025-08-14",28.95,{"date":1649,"open":1635,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":15,"volume":1654,"transactions":9,"vwap":1652},"2025-08-13",29.185,28.889,28.918,0.038,8700,{"date":1656,"open":1657,"high":1658,"low":1626,"close":1658,"change":1659,"percent_change":30,"volume":1383,"transactions":9,"vwap":1658},"2025-08-12",28.86,28.88,0.167,{"date":1661,"open":1662,"high":1598,"low":1663,"close":1663,"change":1664,"percent_change":498,"volume":648,"transactions":9,"vwap":1663},"2025-08-11",28.77,28.713,-0.036,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":706,"percent_change":236,"volume":917,"transactions":9,"vwap":1670},"2025-08-08",28.725,28.79,28.72,28.749,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":758,"percent_change":485,"volume":1676,"transactions":9,"vwap":1675},"2025-08-07",28.78,28.65,28.67,19800,{"date":1678,"open":1625,"high":1626,"low":1679,"close":1679,"change":746,"percent_change":236,"volume":1680,"transactions":9,"vwap":1679},"2025-08-06",28.685,34700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":629,"volume":1687,"transactions":9,"vwap":1685},"2025-08-05",28.63,28.68,28.605,-0.105,7900,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1625,"change":466,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1625},"2025-08-04",28.62,28.76,0.67,20000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1109,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-08-01",28.46,28.73,28.41,28.52,-0.56,268900,{"date":1703,"open":1704,"high":1669,"low":1705,"close":1684,"change":200,"percent_change":772,"volume":1706,"transactions":9,"vwap":1684},"2025-07-31",28.66,28.625,33000,{"date":1708,"open":1709,"high":1710,"low":1690,"close":1690,"change":1711,"percent_change":200,"volume":712,"transactions":9,"vwap":1690},"2025-07-30",28.638,28.648,0.018,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":460,"volume":1157,"transactions":9,"vwap":1716},"2025-07-29",28.599,28.608,28.602,-0.008,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":420,"percent_change":421,"volume":443,"transactions":9,"vwap":1720},"2025-07-28",28.61,{"date":1722,"open":1720,"high":1720,"low":1723,"close":1723,"change":245,"percent_change":662,"volume":1724,"transactions":9,"vwap":1723},"2025-07-25",28.6,10500,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":245,"percent_change":662,"volume":20,"transactions":9,"vwap":1727},"2025-07-24",28.58,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1730},"2025-07-23",28.56,{"date":1732,"open":1733,"high":1730,"low":1733,"close":1730,"change":144,"percent_change":74,"volume":1734,"transactions":9,"vwap":1730},"2025-07-22",28.53,5200,{"date":1736,"open":1699,"high":1699,"low":1699,"close":1699,"change":1509,"percent_change":466,"volume":20,"transactions":9,"vwap":1699},"2025-07-21",{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":815,"percent_change":385,"volume":1318,"transactions":9,"vwap":1740},"2025-07-18",28.44,28.466,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":81,"volume":443,"transactions":9,"vwap":1743},"2025-07-17",28.451,0.062,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1353,"percent_change":472,"volume":20,"transactions":9,"vwap":1747},"2025-07-16",28.389,{"date":1749,"open":1698,"high":1698,"low":1750,"close":1750,"change":1751,"percent_change":598,"volume":20,"transactions":9,"vwap":1750},"2025-07-15",28.356,-0.019,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":654,"percent_change":662,"volume":443,"transactions":9,"vwap":1754},"2025-07-14",28.375,{"date":1756,"open":1750,"high":1750,"low":1750,"close":1750,"change":1757,"percent_change":478,"volume":443,"transactions":9,"vwap":1750},"2025-07-11",-0.018,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1607,"percent_change":15,"volume":20,"transactions":9,"vwap":1761},"2025-07-10",28.35,28.374,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":400,"volume":20,"transactions":9,"vwap":1764},"2025-07-09",28.337,0.072,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1258,"percent_change":472,"volume":783,"transactions":9,"vwap":1769},"2025-07-08",28.29,28.265,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":647,"volume":443,"transactions":9,"vwap":1772},"2025-07-07",28.23,-0.065,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":542,"percent_change":466,"volume":1777,"transactions":9,"vwap":1776},"2025-07-03",28.295,607,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1297,"percent_change":368,"volume":641,"transactions":9,"vwap":1781},"2025-07-02",28.22,28.24,28.2,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":505,"percent_change":210,"volume":917,"transactions":9,"vwap":1787},"2025-07-01",28.18,28.19,28.164,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1104,"percent_change":1458,"volume":20,"transactions":9,"vwap":1790},"2025-06-30",28.169,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1206,"volume":20,"transactions":9,"vwap":1793},"2025-06-27",28.08,0.041,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1579,"percent_change":16,"volume":783,"transactions":9,"vwap":1798},"2025-06-26",28,28.039,27.99,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":420,"volume":635,"transactions":9,"vwap":1804},"2025-06-25",28.040001,27.905,27.928,0.003,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":443,"transactions":9,"vwap":1808},"2025-06-24",27.925,0.179,0.65,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1809,"percent_change":1810,"volume":20,"transactions":9,"vwap":1814},"2025-06-23",27.53,27.746,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":293,"volume":1821,"transactions":9,"vwap":1819},"2025-06-20",27.58,27.605,27.567,-0.057,10100,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":777,"percent_change":245,"volume":676,"transactions":9,"vwap":1825},"2025-06-18",27.68,27.624,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1376,"volume":443,"transactions":9,"vwap":1828},"2025-06-17",27.618,-0.162,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":80,"volume":783,"transactions":9,"vwap":1832},"2025-06-16",27.78,0.205,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":443,"transactions":9,"vwap":1836},"2025-06-13",27.575,-0.185,-0.67,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1141,"percent_change":844,"volume":443,"transactions":9,"vwap":1841},"2025-06-12",27.76,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1044,"volume":872,"transactions":9,"vwap":1845},"2025-06-11",27.785,27.709,-0.027,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":706,"percent_change":192,"volume":443,"transactions":9,"vwap":1849},"2025-06-10",27.736,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":815,"percent_change":385,"volume":443,"transactions":9,"vwap":1852},"2025-06-09",27.657,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1692,"volume":443,"transactions":9,"vwap":1855},"2025-06-06",27.642,0.184,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":229,"volume":872,"transactions":9,"vwap":1861},"2025-06-05",27.578,27.39,27.458,-0.086,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":261,"volume":443,"transactions":9,"vwap":1865},"2025-06-04",27.544,-0.002,{"date":1868,"open":1860,"high":1869,"low":1860,"close":1869,"change":1579,"percent_change":16,"volume":1870,"transactions":9,"vwap":1869},"2025-06-03",27.546,6000,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":782,"percent_change":844,"volume":443,"transactions":9,"vwap":1873},"2025-06-02",27.435,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1470,"percent_change":472,"volume":20,"transactions":9,"vwap":1876},"2025-05-30",27.386,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1238,"percent_change":81,"volume":20,"transactions":9,"vwap":1879},"2025-05-29",27.354,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":581,"percent_change":1883,"volume":443,"transactions":9,"vwap":1882},"2025-05-28",27.295,-0.29,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":893,"percent_change":1889,"volume":917,"transactions":9,"vwap":1888},"2025-05-27",27.31,27.4,27.375,1.15,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1686,"percent_change":1894,"volume":20,"transactions":9,"vwap":1893},"2025-05-23",27.040001,27.065001,-0.39,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":220,"volume":443,"transactions":9,"vwap":1897},"2025-05-22",27.17,-0.011,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":984,"percent_change":1902,"volume":20,"transactions":9,"vwap":1901},"2025-05-21",27.181,-0.82,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":335,"volume":443,"transactions":9,"vwap":1905},"2025-05-20",27.407,-0.049,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1653,"percent_change":74,"volume":443,"transactions":9,"vwap":1909},"2025-05-19",27.456,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":892,"percent_change":318,"volume":20,"transactions":9,"vwap":1912},"2025-05-16",27.418,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":706,"percent_change":192,"volume":1870,"transactions":9,"vwap":1917},"2025-05-15",27.23,27.36,27.322,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":210,"volume":443,"transactions":9,"vwap":1920},"2025-05-14",27.243,-0.006,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":623,"volume":20,"transactions":9,"vwap":1924},"2025-05-13",27.249,0.151,{"date":1927,"open":1892,"high":1928,"low":1892,"close":1928,"change":1929,"percent_change":1930,"volume":20,"transactions":9,"vwap":1928},"2025-05-12",27.098,0.447,1.68,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1215,"percent_change":581,"volume":168,"transactions":9,"vwap":1934},"2025-05-09",26.64,26.651,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1585,"percent_change":772,"volume":635,"transactions":9,"vwap":1938},"2025-05-08",26.77,26.673,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":400,"volume":1946,"transactions":9,"vwap":1944},"2025-05-07",26.58,26.66,26.55,26.616,0.066,7800,{"date":1948,"open":1943,"high":1943,"low":1943,"close":1943,"change":1949,"percent_change":1361,"volume":443,"transactions":9,"vwap":1943},"2025-05-06",-0.093,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":443,"transactions":9,"vwap":1952},"2025-05-05",26.643,-0.092,-0.34,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":783,"transactions":9,"vwap":1958},"2025-05-02",26.8,26.735,0.212,0.8,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1458,"volume":443,"transactions":9,"vwap":1963},"2025-05-01",26.523,0.084,{"date":1966,"open":170,"high":1967,"low":170,"close":1967,"change":745,"percent_change":570,"volume":768,"transactions":9,"vwap":1967},"2025-04-30",26.439,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":592,"percent_change":236,"volume":676,"transactions":9,"vwap":1973},"2025-04-29",26.38,26.47,26.335,26.413,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":310,"volume":20,"transactions":9,"vwap":1976},"2025-04-28",26.338,0.024,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":939,"percent_change":1066,"volume":20,"transactions":9,"vwap":1980},"2025-04-25",26.314,{"date":174,"open":1982,"high":1983,"low":1984,"close":1984,"change":261,"percent_change":220,"volume":712,"transactions":9,"vwap":1984},26.23,26.25,26.22]