[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBFB":3,"homepage-market-summary":22,"stock-historical-PBFB":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBFB","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 - February","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},32.84,32.75,0.09,0.27,3643,29.479,5655.849203146825,100,672,{"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},26.84,4064,1483479.999193,21.91,"2025-04-24",[176,178,187,196,203,211,220,228,235,243,250,257,264,273,281,289,295,303,311,320,329,338,345,352,361,370,377,383,387,393,399,406,413,419,425,431,438,444,449,455,461,468,477,482,488,496,505,513,523,532,541,547,553,560,567,576,582,588,595,601,607,614,620,625,631,636,643,649,654,659,664,670,678,685,690,696,703,708,711,716,722,727,732,740,744,748,753,759,763,768,772,775,780,784,788,792,798,804,809,812,816,821,827,829,832,840,846,852,859,867,872,879,884,889,894,901,907,911,916,921,926,933,941,947,952,959,967,972,978,985,992,1000,1007,1013,1019,1025,1032,1038,1044,1050,1056,1062,1068,1074,1079,1084,1091,1099,1105,1110,1116,1124,1130,1135,1139,1143,1147,1153,1159,1164,1169,1176,1180,1187,1192,1197,1203,1210,1216,1220,1226,1231,1235,1239,1241,1245,1249,1251,1253,1256,1262,1264,1267,1270,1273,1276,1281,1284,1287,1290,1294,1297,1301,1304,1308,1310,1312,1316,1322,1325,1329,1336,1340,1345,1348,1352,1358,1361,1364,1370,1374,1379,1382,1386,1389,1393,1398,1405,1411,1416,1420,1426,1431,1436,1440,1445,1449,1456,1460,1464,1467,1472,1476,1481,1484,1490,1493,1495,1499,1503,1509,1512,1517,1520,1526,1532,1535,1540,1545,1549,1551,1554,1557,1560,1563,1565,1568,1571,1575,1579,1583,1587,1590,1594,1598,1602,1605,1608,1612,1615,1620,1623,1627,1631,1635,1640,1645,1649,1652,1655,1659,1662,1669,1674,1677,1681,1684,1687,1692,1695,1699,1702,1705,1708,1713,1716,1722,1727,1730,1734,1738,1740,1744,1747,1750,1754,1758,1761,1764,1768,1772,1774,1777,1781,1784,1788,1794,1799,1804,1809,1814,1817,1822,1826,1830,1835,1839,1844,1849,1853,1858,1862,1865,1871,1875,1880,1884,1887,1894,1897,1902,1907,1910,1916,1920,1923,1926,1931,1935,1938,1942,1945,1949,1954,1957,1960,1964,1970,1974,1979,1982,1985,1988,1991,1995],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":13},12,{"date":179,"open":180,"high":181,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",32.79,32.8,0.025,0.08,5556,18,32.7891,{"date":188,"open":189,"high":14,"low":190,"close":191,"change":192,"percent_change":16,"volume":193,"transactions":194,"vwap":195},"2026-10-02",32.73,32.69,32.725,0.0868,5888,30,32.7393,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":-6,"volume":201,"transactions":202,"vwap":198},"2026-10-01",32.64,32.6382,-0.0008,514,11,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":-6,"volume":208,"transactions":209,"vwap":210},"2026-09-30",32.71,32.639,-0.0011,1829,19,32.6689,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":177,"vwap":219},"2026-09-29",32.655,32.62,32.6401,-0.0049,-0.02,522,32.6397,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":222},"2026-09-28",32.65,32.645,-0.0577,-0.18,1421.03,7,{"date":229,"open":190,"high":230,"low":190,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":202,"vwap":234},"2026-09-25",32.7027,0.0676,0.21,1873,32.6888,{"date":236,"open":198,"high":198,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",32.6351,0.0002,0,1372,6,32.6399,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":177,"vwap":249},"2026-09-23",32.6349,-0.0619,-0.19,136,32.666,{"date":251,"open":190,"high":252,"low":190,"close":253,"change":254,"percent_change":144,"volume":255,"transactions":227,"vwap":256},"2026-09-22",32.7,32.6968,0.0118,1222,32.698,{"date":258,"open":205,"high":205,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":227,"vwap":263},"2026-09-21",32.685,0.1311,0.4,1032,32.7068,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",32.55,32.5539,0.0639,0.2,4309,8,32.5493,{"date":274,"open":266,"high":266,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",32.49,0.095,0.29,9074,23,32.5315,{"date":282,"open":275,"high":275,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":227,"vwap":288},"2026-09-16",32.36,32.395,-0.041,-0.13,1613,32.3736,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":286,"volume":294,"transactions":177,"vwap":291},"2026-09-15",32.44,32.436,-0.0436,1043,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":241,"vwap":302},"2026-09-14",32.5,32.4796,0.0196,0.06,2523,32.4998,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":183,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",32.53,32.46,0.25,6514,10,32.503,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",32.42,32.38,-0.1,-0.31,7436,20,32.3975,{"date":321,"open":322,"high":323,"low":306,"close":324,"change":325,"percent_change":286,"volume":326,"transactions":327,"vwap":328},"2026-09-09",32.47,32.51,32.48,-0.0437,18507,51,32.4811,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",32.52,32.5237,-0.0506,-0.16,683,9,32.5209,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":241,"vwap":340},"2026-09-04",32.57,32.5743,-0.0193,-0.06,4881,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":277,"volume":350,"transactions":271,"vwap":351},"2026-09-03",32.59,32.5936,0.0934,1212,32.5897,{"date":353,"open":354,"high":355,"low":356,"close":355,"change":357,"percent_change":269,"volume":358,"transactions":359,"vwap":360},"2026-09-02",32.455,32.5002,32.45,0.0648,1229,13,32.492,{"date":362,"open":363,"high":291,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":359,"vwap":369},"2026-09-01",32.4302,32.43,32.4354,-0.0778,-0.24,3135,32.4369,{"date":371,"open":323,"high":372,"low":297,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":336,"vwap":376},"2026-08-31",32.5132,0.0332,0.1,2334,32.5034,{"date":378,"open":323,"high":323,"low":324,"close":324,"change":379,"percent_change":380,"volume":381,"transactions":227,"vwap":382},"2026-08-28",-0.0445,-0.14,4021,32.5041,{"date":384,"open":323,"high":385,"low":323,"close":385,"change":231,"percent_change":232,"volume":287,"transactions":227,"vwap":386},"2026-08-27",32.5245,32.5093,{"date":388,"open":322,"high":322,"low":389,"close":389,"change":390,"percent_change":144,"volume":391,"transactions":241,"vwap":392},"2026-08-26",32.4569,0.0119,2403,32.4699,{"date":394,"open":291,"high":395,"low":291,"close":395,"change":396,"percent_change":374,"volume":397,"transactions":336,"vwap":398},"2026-08-25",32.445,0.0314,881,32.4401,{"date":400,"open":313,"high":313,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":336,"vwap":405},"2026-08-24",32.4136,0.0236,0.07,206,32.4287,{"date":407,"open":356,"high":306,"low":408,"close":408,"change":409,"percent_change":144,"volume":410,"transactions":411,"vwap":412},"2026-08-21",32.39,0.0121,3103,26,32.4356,{"date":414,"open":408,"high":408,"low":415,"close":415,"change":416,"percent_change":247,"volume":417,"transactions":336,"vwap":418},"2026-08-20",32.3779,-0.0622,3288,32.3901,{"date":420,"open":306,"high":306,"low":398,"close":398,"change":421,"percent_change":422,"volume":423,"transactions":336,"vwap":424},"2026-08-19",0.0352,0.11,444.969193,32.4595,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":380,"volume":430,"transactions":241,"vwap":427},"2026-08-18",32.41,32.4049,-0.0451,3201,{"date":432,"open":433,"high":433,"low":356,"close":356,"change":434,"percent_change":435,"volume":436,"transactions":227,"vwap":437},"2026-08-17",32.475,-0.025,-0.08,220,32.4619,{"date":439,"open":433,"high":433,"low":433,"close":433,"change":440,"percent_change":441,"volume":442,"transactions":241,"vwap":443},"2026-08-14",0.0083,0.03,42,32.472,{"date":445,"open":291,"high":446,"low":291,"close":446,"change":447,"percent_change":74,"volume":448,"transactions":359,"vwap":291},"2026-08-13",32.4667,0.0459,2795,{"date":450,"open":313,"high":364,"low":313,"close":451,"change":452,"percent_change":374,"volume":453,"transactions":227,"vwap":454},"2026-08-12",32.4208,0.0339,3476,32.429,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":239,"volume":459,"transactions":241,"vwap":460},"2026-08-11",32.3869,0.0009,70,32.3897,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":241,"vwap":463},"2026-08-10",32.4,32.386,-0.0147,-0.05,3305,{"date":469,"open":463,"high":427,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",32.37,32.4007,0.051,0.16,9121,16,32.3829,{"date":478,"open":283,"high":283,"low":479,"close":479,"change":480,"percent_change":466,"volume":481,"transactions":241,"vwap":283},"2026-08-06",32.3497,-0.0156,1763,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":144,"volume":359,"transactions":486,"vwap":487},"2026-08-05",32.3653,0.0131,5,32.3562,{"date":489,"open":490,"high":470,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":359,"vwap":495},"2026-08-04",32.29,32.3522,0.1272,0.39,4841,32.3607,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":30,"volume":502,"transactions":503,"vwap":504},"2026-08-03",32.22,32.25,32.225,0.185,4870,24,32.2372,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":422,"volume":511,"transactions":336,"vwap":512},"2026-07-31",32.1,32.105,32.04,0.0365,5417,32.0732,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",31.92,32.03,32.0035,0.2335,0.73,5807,17,32.0161,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":359,"vwap":531},"2026-07-29",31.87,31.99,31.77,-0.2349,-0.73,5315,31.9502,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":473,"volume":538,"transactions":539,"vwap":540},"2026-07-28",31.95,32.01,32.0049,0.0499,2140,15,31.9972,{"date":542,"open":534,"high":543,"low":534,"close":543,"change":544,"percent_change":422,"volume":545,"transactions":486,"vwap":546},"2026-07-27",31.955,0.0348,1020,31.9504,{"date":548,"open":515,"high":549,"low":515,"close":549,"change":550,"percent_change":300,"volume":551,"transactions":241,"vwap":552},"2026-07-24",31.9202,0.0186,668,31.9206,{"date":554,"open":555,"high":556,"low":525,"close":556,"change":557,"percent_change":316,"volume":558,"transactions":241,"vwap":559},"2026-07-23",31.9,31.9016,-0.0984,6623,31.8996,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":286,"volume":565,"transactions":202,"vwap":566},"2026-07-22",32.07,32,-0.0432,3082,32.0363,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":336,"vwap":575},"2026-07-21",32.06,32.02,32.0432,0.0994,0.31,1813,32.0576,{"date":577,"open":535,"high":535,"low":578,"close":578,"change":579,"percent_change":74,"volume":580,"transactions":227,"vwap":581},"2026-07-20",31.9438,0.0438,373,31.9861,{"date":583,"open":584,"high":526,"low":555,"close":555,"change":104,"percent_change":585,"volume":586,"transactions":521,"vwap":587},"2026-07-17",31.94,-0.53,6107,31.932,{"date":589,"open":590,"high":590,"low":591,"close":562,"change":592,"percent_change":466,"volume":593,"transactions":177,"vwap":594},"2026-07-16",32.095,32.025,-0.015,2711,32.0531,{"date":596,"open":569,"high":597,"low":569,"close":598,"change":182,"percent_change":183,"volume":599,"transactions":227,"vwap":600},"2026-07-15",32.09,32.085,777,32.0849,{"date":602,"open":570,"high":569,"low":570,"close":569,"change":603,"percent_change":604,"volume":605,"transactions":359,"vwap":606},"2026-07-14",0.0601,0.19,2682,32.0235,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":241,"vwap":613},"2026-07-13",31.9999,-0.0801,-0.25,59,32.0196,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":269,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-10",32.040001,32.080002,0.63,2600,{"date":621,"open":570,"high":570,"low":622,"close":622,"change":623,"percent_change":247,"volume":624,"transactions":9,"vwap":622},"2026-07-09",31.88,-0.061,6300,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":343,"volume":630,"transactions":9,"vwap":628},"2026-07-08",31.91,31.941,-0.019,200,{"date":632,"open":633,"high":633,"low":534,"close":634,"change":403,"percent_change":81,"volume":635,"transactions":9,"vwap":634},"2026-07-07",31.98,31.96,3700,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":343,"volume":642,"transactions":9,"vwap":640},"2026-07-06",32.0099983,32.029999,31.89,-0.018,8500,{"date":644,"open":525,"high":645,"low":646,"close":645,"change":647,"percent_change":441,"volume":648,"transactions":9,"vwap":645},"2026-07-02",31.908,31.86,0.009,8900,{"date":650,"open":651,"high":584,"low":652,"close":652,"change":641,"percent_change":343,"volume":653,"transactions":9,"vwap":652},"2026-07-01",31.93,31.899,39600,{"date":655,"open":640,"high":515,"low":640,"close":656,"change":15,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-30",31.917,0.28,1400,{"date":660,"open":527,"high":661,"low":527,"close":661,"change":374,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-29",31.827,0.32,400,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":403,"volume":669,"transactions":9,"vwap":667},"2026-06-26",31.71,31.727,0.022,900,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-25",31.74,31.69,31.705,-0.003,-0.01,21400,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":466,"volume":684,"transactions":9,"vwap":682},"2026-06-24",31.72,31.7,31.708,-0.016,1100,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":239,"transactions":9,"vwap":687},"2026-06-23",31.724,-0.131,-0.41,{"date":691,"open":525,"high":525,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-22",31.855,-0.028,-0.09,300,{"date":697,"open":633,"high":633,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",31.85,31.883,0.136,0.43,800,{"date":704,"open":527,"high":527,"low":705,"close":705,"change":706,"percent_change":707,"volume":168,"transactions":9,"vwap":705},"2026-06-17",31.747,-0.153,-0.48,{"date":709,"open":627,"high":627,"low":555,"close":555,"change":641,"percent_change":343,"volume":710,"transactions":9,"vwap":555},"2026-06-16",3100,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":20,"transactions":9,"vwap":713},"2026-06-15",31.918,0.17,0.54,{"date":717,"open":527,"high":527,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-12",31.748,0.058,0.18,1600,{"date":723,"open":724,"high":725,"low":724,"close":673,"change":726,"percent_change":30,"volume":619,"transactions":9,"vwap":673},"2026-06-11",31.49,31.73,0.182,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":20,"transactions":9,"vwap":729},"2026-06-10",31.508,-0.166,-0.52,{"date":733,"open":666,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-09",31.735,31.53,31.674,-0.038,-0.12,1900,{"date":741,"open":725,"high":742,"low":743,"close":743,"change":441,"percent_change":15,"volume":669,"transactions":9,"vwap":743},"2026-06-08",31.75,31.712,{"date":745,"open":725,"high":725,"low":746,"close":746,"change":747,"percent_change":529,"volume":20,"transactions":9,"vwap":746},"2026-06-05",31.682,-0.233,{"date":749,"open":622,"high":515,"low":622,"close":750,"change":751,"percent_change":752,"volume":658,"transactions":9,"vwap":750},"2026-06-04",31.915,0.047,0.15,{"date":754,"open":646,"high":622,"low":646,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-03",31.868,-0.047,-0.15,4100,{"date":760,"open":640,"high":584,"low":640,"close":750,"change":761,"percent_change":441,"volume":762,"transactions":9,"vwap":750},"2026-06-02",0.01,9600,{"date":764,"open":646,"high":515,"low":646,"close":765,"change":766,"percent_change":300,"volume":767,"transactions":9,"vwap":765},"2026-06-01",31.905,0.02,12200,{"date":769,"open":525,"high":555,"low":525,"close":770,"change":441,"percent_change":15,"volume":771,"transactions":9,"vwap":770},"2026-05-29",31.885,6100,{"date":773,"open":698,"high":692,"low":698,"close":692,"change":300,"percent_change":604,"volume":774,"transactions":9,"vwap":692},"2026-05-28",600,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":239,"volume":20,"transactions":9,"vwap":778},"2026-05-27",31.79,31.795,0.001,{"date":781,"open":777,"high":782,"low":783,"close":782,"change":300,"percent_change":604,"volume":663,"transactions":9,"vwap":782},"2026-05-26",31.794,31.76,{"date":785,"open":666,"high":786,"low":666,"close":786,"change":787,"percent_change":422,"volume":695,"transactions":9,"vwap":786},"2026-05-22",31.734,0.035,{"date":789,"open":790,"high":681,"low":790,"close":791,"change":668,"percent_change":403,"volume":710,"transactions":9,"vwap":791},"2026-05-21",31.61,31.699,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":662,"volume":797,"transactions":9,"vwap":795},"2026-05-20",31.58,31.677,0.102,1300,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":104,"volume":684,"transactions":9,"vwap":802},"2026-05-19",31.56,31.6,31.575,-0.055,{"date":805,"open":180,"high":180,"low":790,"close":806,"change":807,"percent_change":403,"volume":808,"transactions":9,"vwap":806},"2026-05-18",31.63,0.021,2300,{"date":810,"open":790,"high":790,"low":811,"close":811,"change":623,"percent_change":247,"volume":20,"transactions":9,"vwap":811},"2026-05-15",31.609,{"date":813,"open":666,"high":725,"low":814,"close":814,"change":787,"percent_change":422,"volume":815,"transactions":9,"vwap":814},"2026-05-14",31.67,13300,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":144,"percent_change":820,"volume":774,"transactions":9,"vwap":819},"2026-05-13",31.65,31.635,0.13,{"date":822,"open":823,"high":790,"low":823,"close":824,"change":825,"percent_change":217,"volume":826,"transactions":9,"vwap":824},"2026-05-12",31.5,31.595,-0.005,24100,{"date":828,"open":801,"high":806,"low":794,"close":801,"change":239,"percent_change":239,"volume":808,"transactions":9,"vwap":801},"2026-05-11",{"date":830,"open":794,"high":801,"low":794,"close":801,"change":831,"percent_change":99,"volume":630,"transactions":9,"vwap":801},"2026-05-08",0.075,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-07",31.55,31.52,31.525,-0.035,-0.11,6900,{"date":841,"open":842,"high":800,"low":843,"close":800,"change":844,"percent_change":129,"volume":845,"transactions":9,"vwap":800},"2026-05-06",31.48,31.47,0.144,10000,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":183,"percent_change":851,"volume":710,"transactions":9,"vwap":850},"2026-05-05",31.41,31.44,31.416,0.26,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":225,"volume":858,"transactions":9,"vwap":856},"2026-05-04",31.34,31.3,31.336,-0.058,1500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":300,"volume":866,"transactions":9,"vwap":864},"2026-05-01",31.45,31.46,31.38,31.394,0.019,32000,{"date":868,"open":863,"high":863,"low":869,"close":869,"change":870,"percent_change":119,"volume":871,"transactions":9,"vwap":869},"2026-04-30",31.375,0.146,5200,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-29",31.25,31.229,-0.011,-0.04,2900,{"date":880,"open":881,"high":874,"low":881,"close":882,"change":466,"percent_change":334,"volume":883,"transactions":9,"vwap":882},"2026-04-28",31.22,31.24,2100,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":766,"percent_change":300,"volume":888,"transactions":9,"vwap":887},"2026-04-27",31.26,31.29,3900,{"date":890,"open":886,"high":891,"low":882,"close":891,"change":892,"percent_change":893,"volume":663,"transactions":9,"vwap":891},"2026-04-24",31.27,0.094,0.3,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":676,"volume":648,"transactions":9,"vwap":899},"2026-04-23",31.2,31.23,31.16,31.176,-0.004,{"date":902,"open":903,"high":881,"low":904,"close":904,"change":905,"percent_change":307,"volume":906,"transactions":9,"vwap":904},"2026-04-22",31.21,31.18,0.079,7200,{"date":908,"open":903,"high":903,"low":909,"close":909,"change":910,"percent_change":367,"volume":808,"transactions":9,"vwap":909},"2026-04-21",31.101,-0.074,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":380,"volume":20,"transactions":9,"vwap":914},"2026-04-20",31.19,31.175,-0.045,{"date":917,"open":913,"high":874,"low":913,"close":881,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":881},"2026-04-17",0.155,0.5,4700,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":20,"transactions":9,"vwap":923},"2026-04-16",31.065001,0.015,0.05,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":277,"volume":932,"transactions":9,"vwap":929},"2026-04-15",31.02,31.049999,30.99,0.091,5700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":119,"volume":940,"transactions":9,"vwap":938},"2026-04-14",30.96,30.97,30.945,30.959,0.145,30600,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":701,"volume":946,"transactions":9,"vwap":944},"2026-04-13",30.695,30.814,0.132,700,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":592,"percent_change":466,"volume":951,"transactions":9,"vwap":950},"2026-04-10",30.68,30.682,1700,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":73,"volume":958,"transactions":9,"vwap":956},"2026-04-09",30.71,30.72,30.697,0.104,32400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":669,"transactions":9,"vwap":964},"2026-04-08",30.631,30.64,30.58,30.593,0.341,1.13,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":761,"percent_change":441,"volume":971,"transactions":9,"vwap":970},"2026-04-07",30.14,30.252,4400,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":473,"volume":977,"transactions":9,"vwap":975},"2026-04-06",30.26,30.242,0.049,2400,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":422,"volume":984,"transactions":9,"vwap":982},"2026-04-02",30.21,30.11,30.193,0.034,11400,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":261,"volume":991,"transactions":9,"vwap":989},"2026-04-01",30.195,30.22,30.159,0.119,17900,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-31",29.86,30.049999,30.040001,0.407,1.37,4000,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":315,"volume":1006,"transactions":9,"vwap":1004},"2026-03-30",29.74,29.58,29.633,-0.03,2800,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":695,"transactions":9,"vwap":1010},"2026-03-27",29.82,29.663,-0.225,-0.75,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":20,"transactions":9,"vwap":1016},"2026-03-26",29.97,29.888,-0.244,-0.81,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":931,"percent_change":893,"volume":1024,"transactions":9,"vwap":1023},"2026-03-25",30.19,30.12,30.132,14000,{"date":1026,"open":1015,"high":1027,"low":1015,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-24",30.09,30.041,-0.07,-0.23,500,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":695,"transactions":9,"vwap":1035},"2026-03-23",30.13,30.111,0.181,0.6,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":164,"volume":663,"transactions":9,"vwap":1042},"2026-03-20",29.94,29.91,29.93,-0.214,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":434,"percent_change":435,"volume":1049,"transactions":9,"vwap":1048},"2026-03-19",30.07,30.15,30.144,3000,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":58,"volume":1055,"transactions":9,"vwap":1053},"2026-03-18",30.33,30.169,-0.22,3400,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":604,"volume":1061,"transactions":9,"vwap":1059},"2026-03-17",30.425,30.389,0.059,7800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1052,"change":1066,"percent_change":1067,"volume":858,"transactions":9,"vwap":1052},"2026-03-16",30.35,30.32,0.125,0.41,{"date":1069,"open":1070,"high":1070,"low":1021,"close":1071,"change":1072,"percent_change":757,"volume":1073,"transactions":9,"vwap":1071},"2026-03-13",30.31,30.205,-0.046,7900,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":630,"transactions":9,"vwap":1076},"2026-03-12",30.251,-0.209,-0.69,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1081,"change":647,"percent_change":441,"volume":1006,"transactions":9,"vwap":1081},"2026-03-11",30.46,30.47,30.44,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":380,"volume":1090,"transactions":9,"vwap":1088},"2026-03-10",30.56,30.59,30.451,-0.042,9700,{"date":1092,"open":1052,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-09",30.52,30.321,30.493,0.115,0.38,6500,{"date":1100,"open":1065,"high":1101,"low":1065,"close":1102,"change":1103,"percent_change":1104,"volume":878,"transactions":9,"vwap":1102},"2026-03-06",30.45,30.378,-0.178,-0.58,{"date":1106,"open":963,"high":963,"low":1082,"close":1107,"change":1108,"percent_change":1109,"volume":1006,"transactions":9,"vwap":1107},"2026-03-05",30.556,-0.105,-0.34,{"date":1111,"open":1112,"high":1113,"low":1087,"close":1114,"change":945,"percent_change":701,"volume":1115,"transactions":9,"vwap":1114},"2026-03-04",30.6,30.7,30.661,1200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-03",30.34,30.57,30.529,-0.129,-0.42,2000,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":277,"volume":951,"transactions":9,"vwap":1128},"2026-03-02",30.61,30.67,30.658,0.088,{"date":1131,"open":1132,"high":1133,"low":1119,"close":1119,"change":286,"percent_change":1122,"volume":1134,"transactions":9,"vwap":1119},"2026-02-27",30.625,30.66,8700,{"date":1136,"open":954,"high":955,"low":949,"close":1113,"change":1137,"percent_change":1138,"volume":797,"transactions":9,"vwap":1113},"2026-02-26",-0.065,-0.21,{"date":1140,"open":1113,"high":1141,"low":1113,"close":1142,"change":957,"percent_change":73,"volume":883,"transactions":9,"vwap":1142},"2026-02-25",30.78,30.765,{"date":1144,"open":1086,"high":949,"low":1086,"close":1114,"change":1145,"percent_change":1146,"volume":1049,"transactions":9,"vwap":1114},"2026-02-24",0.114,0.37,{"date":1148,"open":962,"high":1149,"low":1150,"close":1150,"change":706,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-23",30.65,30.547,-0.5,5400,{"date":1154,"open":1133,"high":1155,"low":1156,"close":1113,"change":1157,"percent_change":657,"volume":1158,"transactions":9,"vwap":1113},"2026-02-20",30.73,30.51,0.086,18000,{"date":1160,"open":1126,"high":1161,"low":1119,"close":1162,"change":466,"percent_change":334,"volume":1163,"transactions":9,"vwap":1162},"2026-02-19",30.643,30.614,22600,{"date":1165,"open":962,"high":1166,"low":962,"close":1167,"change":976,"percent_change":473,"volume":1168,"transactions":9,"vwap":1167},"2026-02-18",30.94,30.664,14300,{"date":1170,"open":1171,"high":1149,"low":1172,"close":1173,"change":1174,"percent_change":752,"volume":1175,"transactions":9,"vwap":1173},"2026-02-17",30.487,30.48,30.615,0.045,33400,{"date":1177,"open":1119,"high":1133,"low":1086,"close":1119,"change":1178,"percent_change":374,"volume":1179,"transactions":9,"vwap":1119},"2026-02-13",0.032,11800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":164,"volume":1186,"transactions":9,"vwap":1184},"2026-02-12",30.77,30.8,30.538,-0.217,6000,{"date":1188,"open":1155,"high":1189,"low":1113,"close":1190,"change":1191,"percent_change":15,"volume":635,"transactions":9,"vwap":1190},"2026-02-11",30.771,30.755,0.027,{"date":1193,"open":1182,"high":1183,"low":1194,"close":1194,"change":1195,"percent_change":1054,"volume":1196,"transactions":9,"vwap":1194},"2026-02-10",30.728,-0.067,21900,{"date":1198,"open":949,"high":1199,"low":949,"close":1200,"change":1201,"percent_change":16,"volume":1202,"transactions":9,"vwap":1200},"2026-02-09",30.81,30.795,0.083,14200,{"date":1204,"open":1126,"high":955,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-06",30.585,30.712,0.259,0.85,29500,{"date":1211,"open":1093,"high":1212,"low":1083,"close":1213,"change":1214,"percent_change":1104,"volume":1215,"transactions":9,"vwap":1213},"2026-02-05",30.53,30.453,-0.177,45800,{"date":1217,"open":1127,"high":1155,"low":1212,"close":1218,"change":693,"percent_change":694,"volume":1219,"transactions":9,"vwap":1218},"2026-02-04",30.63,26500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1128,"change":1224,"percent_change":689,"volume":1225,"transactions":9,"vwap":1128},"2026-02-03",30.82,30.54,-0.127,52400,{"date":1227,"open":1228,"high":777,"low":954,"close":1229,"change":592,"percent_change":466,"volume":1230,"transactions":9,"vwap":1229},"2026-02-02",30.75,30.785,230100,{"date":1232,"open":1233,"high":1183,"low":1113,"close":1183,"change":15,"percent_change":277,"volume":1234,"transactions":9,"vwap":1183},"2026-01-30",30.715,35500,{"date":1236,"open":954,"high":1237,"low":1113,"close":954,"change":761,"percent_change":441,"volume":1238,"transactions":9,"vwap":954},"2026-01-29",30.88,7400,{"date":1240,"open":954,"high":954,"low":1113,"close":1113,"change":761,"percent_change":441,"volume":642,"transactions":9,"vwap":1113},"2026-01-28",{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":766,"volume":20,"transactions":9,"vwap":1243},"2026-01-27",30.69,0.005,{"date":1246,"open":1086,"high":1243,"low":1086,"close":1247,"change":182,"percent_change":183,"volume":1248,"transactions":9,"vwap":1247},"2026-01-26",30.685,6400,{"date":1250,"open":1133,"high":1133,"low":1133,"close":1133,"change":761,"percent_change":441,"volume":977,"transactions":9,"vwap":1133},"2026-01-23",{"date":1252,"open":1127,"high":1127,"low":1149,"close":1149,"change":787,"percent_change":422,"volume":695,"transactions":9,"vwap":1149},"2026-01-22",{"date":1254,"open":1255,"high":1218,"low":1173,"close":1173,"change":945,"percent_change":701,"volume":1179,"transactions":9,"vwap":1173},"2026-01-21",30.62,{"date":1257,"open":1223,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":707,"volume":1261,"transactions":9,"vwap":1259},"2026-01-20",30.572,30.483,-0.147,6800,{"date":1263,"open":1255,"high":1218,"low":1255,"close":1218,"change":787,"percent_change":422,"volume":168,"transactions":9,"vwap":1218},"2026-01-16",{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":668,"percent_change":403,"volume":630,"transactions":9,"vwap":1266},"2026-01-15",30.595,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":779,"percent_change":239,"volume":20,"transactions":9,"vwap":1269},"2026-01-14",30.573,{"date":1271,"open":1258,"high":1258,"low":1258,"close":1258,"change":1272,"percent_change":1029,"volume":20,"transactions":9,"vwap":1258},"2026-01-13",-0.022,{"date":1274,"open":1112,"high":1112,"low":1275,"close":1275,"change":865,"percent_change":300,"volume":684,"transactions":9,"vwap":1275},"2026-01-12",30.594,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":657,"volume":858,"transactions":9,"vwap":1279},"2026-01-09",30.55,30.575,0.085,{"date":1282,"open":1278,"high":1086,"low":1283,"close":1283,"change":837,"percent_change":838,"volume":1073,"transactions":9,"vwap":1283},"2026-01-08",30.49,{"date":1285,"open":1212,"high":1212,"low":1286,"close":1286,"change":217,"percent_change":1029,"volume":702,"transactions":9,"vwap":1286},"2026-01-07",30.525,{"date":1288,"open":1223,"high":1086,"low":1223,"close":1289,"change":144,"percent_change":820,"volume":695,"transactions":9,"vwap":1289},"2026-01-06",30.545,{"date":1291,"open":1093,"high":1212,"low":1292,"close":1292,"change":1293,"percent_change":720,"volume":684,"transactions":9,"vwap":1292},"2026-01-05",30.505,0.055,{"date":1295,"open":1083,"high":1101,"low":1083,"close":1101,"change":1296,"percent_change":441,"volume":20,"transactions":9,"vwap":1101},"2026-01-02",0.008,{"date":1298,"open":1083,"high":1082,"low":1083,"close":1299,"change":1300,"percent_change":435,"volume":758,"transactions":9,"vwap":1299},"2025-12-31",30.442,-0.023,{"date":1302,"open":1082,"high":1082,"low":1303,"close":1303,"change":779,"percent_change":239,"volume":702,"transactions":9,"vwap":1303},"2025-12-30",30.465,{"date":1305,"open":1306,"high":1082,"low":1306,"close":1307,"change":683,"percent_change":466,"volume":845,"transactions":9,"vwap":1307},"2025-12-29",30.43,30.464,{"date":1309,"open":1081,"high":1172,"low":1081,"close":1172,"change":144,"percent_change":820,"volume":1055,"transactions":9,"vwap":1172},"2025-12-26",{"date":1311,"open":1081,"high":1081,"low":1083,"close":1083,"change":182,"percent_change":183,"volume":619,"transactions":9,"vwap":1083},"2025-12-24",{"date":1313,"open":1306,"high":1306,"low":1314,"close":1314,"change":1315,"percent_change":820,"volume":20,"transactions":9,"vwap":1314},"2025-12-23",30.415,0.041,{"date":1317,"open":1064,"high":1318,"low":1064,"close":1319,"change":1320,"percent_change":307,"volume":1321,"transactions":9,"vwap":1319},"2025-12-22",30.38,30.374,0.076,14900,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":905,"percent_change":851,"volume":20,"transactions":9,"vwap":1324},"2025-12-19",30.298,{"date":1326,"open":988,"high":1327,"low":1328,"close":1328,"change":931,"percent_change":893,"volume":721,"transactions":9,"vwap":1328},"2025-12-18",30.24,30.219,{"date":1330,"open":1331,"high":988,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-12-17",30.18,30.128,-0.106,-0.35,1800,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":825,"percent_change":217,"volume":858,"transactions":9,"vwap":1339},"2025-12-16",30.192,30.234,{"date":1341,"open":1327,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":-6,"volume":669,"transactions":9,"vwap":1343},"2025-12-15",30.25,30.239,-0.001,{"date":1346,"open":980,"high":1347,"low":969,"close":1327,"change":915,"percent_change":757,"volume":1179,"transactions":9,"vwap":1327},"2025-12-12",30.28,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":183,"volume":20,"transactions":9,"vwap":1350},"2025-12-11",30.285,0.023,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1060,"percent_change":269,"volume":951,"transactions":9,"vwap":1357},"2025-12-10",30.17,30.27,30.1,30.262,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":766,"percent_change":403,"volume":239,"transactions":9,"vwap":1360},"2025-12-09",30.203,{"date":1362,"open":988,"high":988,"low":1363,"close":1363,"change":434,"percent_change":435,"volume":1049,"transactions":9,"vwap":1363},"2025-12-08",30.183,{"date":1365,"open":1366,"high":1327,"low":1367,"close":1368,"change":1369,"percent_change":752,"volume":721,"transactions":9,"vwap":1368},"2025-12-05",30.23,30.2,30.208,0.046,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":761,"volume":20,"transactions":9,"vwap":1372},"2025-12-04",30.162,0.002,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":787,"percent_change":1378,"volume":774,"transactions":9,"vwap":1377},"2025-12-03",30.131,30.16,0.12,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":441,"percent_change":374,"volume":20,"transactions":9,"vwap":1381},"2025-12-02",30.125,{"date":1383,"open":1356,"high":1022,"low":1384,"close":1384,"change":1385,"percent_change":761,"volume":1055,"transactions":9,"vwap":1384},"2025-12-01",30.094999,0.003,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":668,"percent_change":403,"volume":95,"transactions":9,"vwap":1388},"2025-11-28",30.091999,{"date":1390,"open":1391,"high":1046,"low":1391,"close":1046,"change":1392,"percent_change":81,"volume":630,"transactions":9,"vwap":1046},"2025-11-26",30.059999,0.066,{"date":1394,"open":1009,"high":1395,"low":1009,"close":1395,"change":1396,"percent_change":1097,"volume":1397,"transactions":9,"vwap":1395},"2025-11-25",30.0039997,0.113,3800,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":888,"transactions":9,"vwap":1402},"2025-11-24",29.83,29.893,29.891,0.193,0.65,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":669,"transactions":9,"vwap":1408},"2025-11-21",29.72,29.698,0.124,0.42,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":730,"percent_change":1415,"volume":1031,"transactions":9,"vwap":1414},"2025-11-20",29.65,29.574,-0.56,{"date":1417,"open":1418,"high":1002,"low":1418,"close":1002,"change":1419,"percent_change":1378,"volume":695,"transactions":9,"vwap":1002},"2025-11-19",29.71,0.037,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":623,"percent_change":1425,"volume":1123,"transactions":9,"vwap":1424},"2025-11-18",29.67,29.76,29.703,-0.2,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1109,"volume":630,"transactions":9,"vwap":1429},"2025-11-17",29.84,29.764,-0.101,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":182,"percent_change":183,"volume":1031,"transactions":9,"vwap":1435},"2025-11-14",29.81,29.88,29.865,{"date":1437,"open":1428,"high":1428,"low":1428,"close":1428,"change":1438,"percent_change":1439,"volume":20,"transactions":9,"vwap":1428},"2025-11-13",-0.141,-0.47,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":766,"volume":669,"transactions":9,"vwap":1443},"2025-11-12",29.98,29.981,0.006,{"date":1446,"open":1447,"high":1447,"low":1015,"close":1447,"change":1448,"percent_change":925,"volume":710,"transactions":9,"vwap":1447},"2025-11-11",29.975,0.014,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1451,"change":945,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1451},"2025-11-10",29.961,29.965,29.95,0.44,11200,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":865,"percent_change":300,"volume":630,"transactions":9,"vwap":1459},"2025-11-07",29.7,29.829,{"date":1461,"open":1433,"high":1433,"low":1433,"close":1433,"change":1462,"percent_change":1463,"volume":20,"transactions":9,"vwap":1433},"2025-11-06",-0.099,-0.33,{"date":1465,"open":1434,"high":1041,"low":1434,"close":1466,"change":925,"percent_change":714,"volume":695,"transactions":9,"vwap":1466},"2025-11-05",29.909,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":367,"volume":946,"transactions":9,"vwap":1470},"2025-11-04",29.9,29.859,-0.073,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":300,"volume":20,"transactions":9,"vwap":1474},"2025-11-03",29.932,0.018,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":668,"percent_change":403,"volume":1480,"transactions":9,"vwap":1479},"2025-10-31",29.892,29.914,2200,{"date":1482,"open":1478,"high":1478,"low":1478,"close":1478,"change":1483,"percent_change":1425,"volume":20,"transactions":9,"vwap":1478},"2025-10-30",-0.059,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":877,"volume":858,"transactions":9,"vwap":1488},"2025-10-29",29.96,29.915,29.951,-0.013,{"date":1491,"open":1453,"high":1492,"low":1040,"close":1492,"change":239,"percent_change":239,"volume":635,"transactions":9,"vwap":1492},"2025-10-28",29.964,{"date":1494,"open":1442,"high":1442,"low":1492,"close":1492,"change":905,"percent_change":851,"volume":702,"transactions":9,"vwap":1492},"2025-10-27",{"date":1496,"open":1041,"high":1041,"low":1497,"close":1497,"change":1498,"percent_change":81,"volume":739,"transactions":9,"vwap":1497},"2025-10-24",29.885,0.065,{"date":1500,"open":1501,"high":1009,"low":1502,"close":1009,"change":403,"percent_change":99,"volume":721,"transactions":9,"vwap":1009},"2025-10-23",29.79,29.78,{"date":1504,"open":1505,"high":1501,"low":1002,"close":1506,"change":1507,"percent_change":1138,"volume":1508,"transactions":9,"vwap":1506},"2025-10-22",29.77,29.75,-0.064,12300,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1244,"percent_change":766,"volume":239,"transactions":9,"vwap":1511},"2025-10-21",29.814,{"date":1513,"open":1514,"high":1515,"low":1501,"close":1515,"change":1516,"percent_change":701,"volume":721,"transactions":9,"vwap":1515},"2025-10-20",29.805,29.809,0.129,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":892,"percent_change":662,"volume":20,"transactions":9,"vwap":1519},"2025-10-17",29.68,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":721,"transactions":9,"vwap":1523},"2025-10-16",29.6,29.586,-0.083,-0.28,{"date":1527,"open":1528,"high":1458,"low":1529,"close":1529,"change":1530,"percent_change":15,"volume":1531,"transactions":9,"vwap":1529},"2025-10-15",29.69,29.669,0.026,8000,{"date":1533,"open":1519,"high":1519,"low":1534,"close":1534,"change":434,"percent_change":435,"volume":20,"transactions":9,"vwap":1534},"2025-10-14",29.643,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":20,"transactions":9,"vwap":1537},"2025-10-13",29.668,0.189,0.64,{"date":1541,"open":1542,"high":1542,"low":18,"close":18,"change":1543,"percent_change":1544,"volume":630,"transactions":9,"vwap":18},"2025-10-10",29.63,-0.274,-0.92,{"date":1546,"open":1002,"high":1502,"low":1002,"close":1547,"change":1548,"percent_change":343,"volume":168,"transactions":9,"vwap":1547},"2025-10-09",29.753,-0.017,{"date":1550,"open":1501,"high":1501,"low":1505,"close":1505,"change":1293,"percent_change":604,"volume":702,"transactions":9,"vwap":1505},"2025-10-08",{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":877,"percent_change":286,"volume":20,"transactions":9,"vwap":1553},"2025-10-07",29.715,{"date":1555,"open":1423,"high":1423,"low":1556,"close":1556,"change":1475,"percent_change":300,"volume":663,"transactions":9,"vwap":1556},"2025-10-06",29.755,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":647,"percent_change":441,"volume":20,"transactions":9,"vwap":1559},"2025-10-03",29.737,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1296,"percent_change":441,"volume":20,"transactions":9,"vwap":1562},"2025-10-02",29.728,{"date":1564,"open":1407,"high":1407,"low":1407,"close":1407,"change":647,"percent_change":441,"volume":20,"transactions":9,"vwap":1407},"2025-10-01",{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1369,"percent_change":473,"volume":20,"transactions":9,"vwap":1567},"2025-09-30",29.711,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":766,"percent_change":403,"volume":20,"transactions":9,"vwap":1570},"2025-09-29",29.665,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":657,"volume":20,"transactions":9,"vwap":1573},"2025-09-26",29.645,0.082,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":694,"volume":20,"transactions":9,"vwap":1577},"2025-09-25",29.563,-0.026,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1029,"volume":239,"transactions":9,"vwap":1581},"2025-09-24",29.589,-0.021,{"date":1584,"open":1534,"high":1534,"low":1585,"close":1585,"change":1586,"percent_change":247,"volume":630,"transactions":9,"vwap":1585},"2025-09-23",29.61,-0.056,{"date":1588,"open":1542,"high":1589,"low":1542,"close":1589,"change":1530,"percent_change":15,"volume":695,"transactions":9,"vwap":1589},"2025-09-22",29.666,{"date":1591,"open":1522,"high":1592,"low":1522,"close":1592,"change":1593,"percent_change":752,"volume":1031,"transactions":9,"vwap":1592},"2025-09-19",29.64,0.044,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":752,"volume":239,"transactions":9,"vwap":1596},"2025-09-18",29.596,0.043,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":676,"volume":20,"transactions":9,"vwap":1600},"2025-09-17",29.553,-0.002,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1489,"percent_change":877,"volume":239,"transactions":9,"vwap":1604},"2025-09-16",29.555,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":983,"percent_change":1378,"volume":239,"transactions":9,"vwap":1607},"2025-09-15",29.568,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":761,"volume":20,"transactions":9,"vwap":1610},"2025-09-12",29.534,0.004,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1574,"percent_change":657,"volume":239,"transactions":9,"vwap":1614},"2025-09-11",29.53,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":374,"volume":977,"transactions":9,"vwap":1618},"2025-09-10",29.45,29.448,0.029,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1178,"percent_change":422,"volume":20,"transactions":9,"vwap":1622},"2025-09-09",29.419,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":820,"volume":20,"transactions":9,"vwap":1625},"2025-09-08",29.387,0.039,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":435,"volume":239,"transactions":9,"vwap":1629},"2025-09-05",29.348,-0.024,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":957,"percent_change":1634,"volume":20,"transactions":9,"vwap":1633},"2025-09-04",29.372,0.36,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":81,"volume":20,"transactions":9,"vwap":1638},"2025-09-03",29.26,29.268,0.064,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":20,"transactions":9,"vwap":1642},"2025-09-02",29.204,-0.075,-0.26,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1030,"volume":20,"transactions":9,"vwap":1647},"2025-08-29",29.279,-0.068,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1315,"percent_change":74,"volume":239,"transactions":9,"vwap":1651},"2025-08-28",29.347,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1619,"percent_change":374,"volume":239,"transactions":9,"vwap":1654},"2025-08-27",29.306,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":976,"percent_change":714,"volume":20,"transactions":9,"vwap":1658},"2025-08-26",29.25,29.277,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":466,"percent_change":104,"volume":774,"transactions":9,"vwap":1661},"2025-08-25",29.228,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-08-22",29.162,29.278,0.206,0.71,2500,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":225,"volume":20,"transactions":9,"vwap":1672},"2025-08-21",29.049999,29.072001,-0.052,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1272,"percent_change":435,"volume":663,"transactions":9,"vwap":1676},"2025-08-20",29.124,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":367,"volume":20,"transactions":9,"vwap":1679},"2025-08-19",29.146,-0.069,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":924,"percent_change":925,"volume":20,"transactions":9,"vwap":1683},"2025-08-18",29.215,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":837,"percent_change":738,"volume":20,"transactions":9,"vwap":1686},"2025-08-15",29.2,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1244,"percent_change":766,"volume":883,"transactions":9,"vwap":1691},"2025-08-14",29.21,29.24,29.235,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":144,"percent_change":74,"volume":239,"transactions":9,"vwap":1694},"2025-08-13",29.23,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":88,"volume":20,"transactions":9,"vwap":1697},"2025-08-12",29.19,0.148,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1005,"percent_change":315,"volume":20,"transactions":9,"vwap":1701},"2025-08-11",29.042,{"date":1703,"open":1672,"high":1672,"low":1672,"close":1672,"change":1704,"percent_change":1097,"volume":239,"transactions":9,"vwap":1672},"2025-08-08",0.111,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":629,"percent_change":1029,"volume":20,"transactions":9,"vwap":1707},"2025-08-07",28.961,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":239,"transactions":9,"vwap":1710},"2025-08-06",28.98,0.096,0.33,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":857,"percent_change":1425,"volume":20,"transactions":9,"vwap":1715},"2025-08-05",28.884,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":774,"transactions":9,"vwap":1719},"2025-08-04",28.85,28.942,0.198,0.69,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":239,"transactions":9,"vwap":1724},"2025-08-01",28.744,-0.192,-0.66,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":756,"percent_change":334,"volume":20,"transactions":9,"vwap":1729},"2025-07-31",28.936,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":641,"percent_change":343,"volume":20,"transactions":9,"vwap":1733},"2025-07-30",29.030001,28.983,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":104,"volume":20,"transactions":9,"vwap":1736},"2025-07-29",29.00099945,-0.049,{"date":1739,"open":1671,"high":1671,"low":1671,"close":1671,"change":924,"percent_change":925,"volume":239,"transactions":9,"vwap":1671},"2025-07-28",{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":74,"volume":20,"transactions":9,"vwap":1742},"2025-07-25",29.035,0.042,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1315,"percent_change":74,"volume":20,"transactions":9,"vwap":1746},"2025-07-24",28.993,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1574,"percent_change":657,"volume":239,"transactions":9,"vwap":1749},"2025-07-23",28.952,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":144,"volume":20,"transactions":9,"vwap":1752},"2025-07-22",28.87,0.011,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":183,"volume":239,"transactions":9,"vwap":1756},"2025-07-21",28.859,0.024,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1611,"percent_change":761,"volume":20,"transactions":9,"vwap":1760},"2025-07-18",28.835,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1320,"percent_change":851,"volume":20,"transactions":9,"vwap":1763},"2025-07-17",28.831,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1619,"percent_change":374,"volume":20,"transactions":9,"vwap":1767},"2025-07-16",28.71,28.755,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":315,"volume":20,"transactions":9,"vwap":1770},"2025-07-15",28.726,-0.029,{"date":1773,"open":1767,"high":1767,"low":1767,"close":1767,"change":647,"percent_change":441,"volume":239,"transactions":9,"vwap":1767},"2025-07-14",{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1005,"percent_change":315,"volume":20,"transactions":9,"vwap":1776},"2025-07-11",28.746,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1315,"percent_change":74,"volume":20,"transactions":9,"vwap":1780},"2025-07-10",28.783,28.776,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":183,"percent_change":657,"volume":20,"transactions":9,"vwap":1783},"2025-07-09",28.735,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":766,"volume":20,"transactions":9,"vwap":1786},"2025-07-08",28.655,0.007,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1109,"volume":663,"transactions":9,"vwap":1792},"2025-07-07",28.66,28.67,28.648,-0.097,{"date":1795,"open":1796,"high":1797,"low":1790,"close":1797,"change":796,"percent_change":1634,"volume":1798,"transactions":9,"vwap":1797},"2025-07-03",28.733,28.745,9900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1593,"percent_change":752,"volume":797,"transactions":9,"vwap":1802},"2025-07-02",28.64,28.643,28.638,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":676,"percent_change":1005,"volume":878,"transactions":9,"vwap":1808},"2025-07-01",28.61,28.63,28.599,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":239,"transactions":9,"vwap":1811},"2025-06-30",28.609,0.067,0.23,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1060,"percent_change":232,"volume":239,"transactions":9,"vwap":1816},"2025-06-27",28.542,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1146,"volume":630,"transactions":9,"vwap":1820},"2025-06-26",28.49,28.483,0.105,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1244,"percent_change":766,"volume":630,"transactions":9,"vwap":1825},"2025-06-25",28.46,28.378,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":30,"volume":20,"transactions":9,"vwap":1828},"2025-06-24",28.373,0.163,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":88,"volume":702,"transactions":9,"vwap":1833},"2025-06-23",28.01,28.21,0.143,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1005,"percent_change":838,"volume":1838,"transactions":9,"vwap":1837},"2025-06-20",28.066999,780,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1378,"volume":702,"transactions":9,"vwap":1842},"2025-06-18",28.14,28.097,0.033,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":20,"transactions":9,"vwap":1846},"2025-06-17",28.063999,-0.104,-0.37,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":44,"volume":20,"transactions":9,"vwap":1851},"2025-06-16",28.168,0.137,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":706,"percent_change":1857,"volume":20,"transactions":9,"vwap":1856},"2025-06-13",28.08,28.031,-0.54,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":422,"volume":411,"transactions":9,"vwap":1860},"2025-06-12",28.184,0.031,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1771,"percent_change":315,"volume":20,"transactions":9,"vwap":1864},"2025-06-11",28.153,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1060,"percent_change":232,"volume":669,"transactions":9,"vwap":1870},"2025-06-10",28.13,28.2,28.09,28.182,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":144,"volume":20,"transactions":9,"vwap":1873},"2025-06-09",28.123,0.012,{"date":1876,"open":1877,"high":1841,"low":1877,"close":1878,"change":1879,"percent_change":919,"volume":630,"transactions":9,"vwap":1878},"2025-06-06",28.11,28.111,0.141,{"date":1881,"open":1855,"high":1855,"low":1882,"close":1882,"change":1883,"percent_change":316,"volume":630,"transactions":9,"vwap":1882},"2025-06-05",27.97,-0.087,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1874,"percent_change":144,"volume":239,"transactions":9,"vwap":1886},"2025-06-04",28.056999,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":893,"volume":1893,"transactions":9,"vwap":1891},"2025-06-03",28.02,28.07,28.045,0.084,7700,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":751,"percent_change":714,"volume":239,"transactions":9,"vwap":1896},"2025-06-02",27.961,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":300,"volume":630,"transactions":9,"vwap":1900},"2025-05-30",27.761,27.914,0.017,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":269,"volume":663,"transactions":9,"vwap":1905},"2025-05-29",27.89,27.897,0.057,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":623,"percent_change":1054,"volume":239,"transactions":9,"vwap":1909},"2025-05-28",27.84,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":721,"transactions":9,"vwap":1913},"2025-05-27",27.93,27.901,0.264,0.96,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":707,"volume":239,"transactions":9,"vwap":1918},"2025-05-23",27.637,-0.133,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1843,"percent_change":1378,"volume":20,"transactions":9,"vwap":1922},"2025-05-22",27.77,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1077,"percent_change":1012,"volume":20,"transactions":9,"vwap":1925},"2025-05-21",27.737,{"date":1927,"open":1912,"high":1928,"low":1912,"close":1929,"change":1930,"percent_change":380,"volume":739,"transactions":9,"vwap":1929},"2025-05-20",27.95,27.946,-0.039,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":300,"volume":239,"transactions":9,"vwap":1933},"2025-05-19",27.985,0.016,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":892,"percent_change":73,"volume":239,"transactions":9,"vwap":1937},"2025-05-16",27.969,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1174,"percent_change":473,"volume":797,"transactions":9,"vwap":1941},"2025-05-15",27.83,27.875,{"date":1943,"open":1940,"high":1940,"low":1940,"close":1940,"change":1611,"percent_change":761,"volume":1944,"transactions":9,"vwap":1940},"2025-05-14",3600,{"date":1946,"open":1940,"high":1940,"low":1947,"close":1948,"change":1704,"percent_change":261,"volume":758,"transactions":9,"vwap":1948},"2025-05-13",27.82,27.826,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":239,"transactions":9,"vwap":1951},"2025-05-12",27.715,0.395,1.45,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":676,"percent_change":877,"volume":20,"transactions":9,"vwap":1956},"2025-05-09",27.32,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1201,"percent_change":893,"volume":239,"transactions":9,"vwap":1959},"2025-05-08",27.33,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1315,"percent_change":752,"volume":774,"transactions":9,"vwap":1963},"2025-05-07",27.19,27.247,{"date":1965,"open":1966,"high":1967,"low":1962,"close":1967,"change":1968,"percent_change":1969,"volume":1123,"transactions":9,"vwap":1967},"2025-05-06",27.2,27.206,-0.081,-0.3,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":910,"percent_change":1973,"volume":239,"transactions":9,"vwap":1972},"2025-05-05",27.287,-0.27,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":239,"transactions":9,"vwap":1976},"2025-05-02",27.361,0.168,0.62,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1498,"percent_change":99,"volume":239,"transactions":9,"vwap":1981},"2025-05-01",27.193,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1530,"percent_change":374,"volume":20,"transactions":9,"vwap":1984},"2025-04-30",27.128,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":976,"percent_change":720,"volume":239,"transactions":9,"vwap":1987},"2025-04-29",27.102,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1757,"percent_change":15,"volume":239,"transactions":9,"vwap":1990},"2025-04-28",27.052999,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":15,"percent_change":1712,"volume":695,"transactions":9,"vwap":1994},"2025-04-25",27.030001,27.028999,{"date":174,"open":170,"high":1996,"low":170,"close":1996,"change":1997,"percent_change":1146,"volume":858,"transactions":9,"vwap":1996},26.939,0.099]