[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBJA":3,"homepage-market-summary":23,"stock-historical-PBJA":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBJA","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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},33.24,33.19,33.16,0.08,0.24,4290,29.946,7406.853847309524,100,693,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,101,106,111,116,121,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":17,"price":100,"is_up":11},"Financials","XLF",54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":60},"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":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":60},"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},27.14,8590,3135527.169522,21.31,"2025-04-24",[176,179,187,198,207,216,226,234,243,250,257,266,274,280,288,298,306,315,323,331,340,348,356,364,372,380,386,393,400,406,413,418,423,431,438,447,452,457,461,465,472,478,485,494,502,510,518,526,536,544,552,558,564,570,576,583,589,596,602,611,617,623,629,633,638,644,649,654,659,666,672,677,683,691,696,699,705,709,716,721,727,734,739,746,750,757,762,768,773,778,780,784,788,793,798,804,812,818,824,828,831,835,840,846,850,857,862,870,876,883,890,897,903,909,913,921,928,934,939,943,947,950,957,961,967,973,979,985,992,996,1000,1008,1014,1021,1028,1035,1042,1050,1056,1061,1068,1073,1080,1087,1093,1101,1108,1113,1119,1126,1132,1139,1145,1149,1155,1160,1166,1170,1176,1180,1185,1189,1193,1198,1203,1209,1215,1221,1227,1232,1235,1239,1243,1247,1252,1255,1259,1262,1268,1273,1279,1285,1288,1292,1296,1300,1304,1309,1314,1318,1322,1326,1331,1333,1335,1338,1342,1344,1348,1351,1354,1358,1361,1365,1368,1371,1375,1378,1381,1384,1387,1390,1392,1396,1398,1405,1410,1416,1420,1426,1431,1435,1439,1443,1449,1453,1457,1460,1463,1468,1471,1476,1481,1486,1490,1495,1498,1502,1506,1513,1516,1520,1525,1528,1532,1536,1539,1543,1548,1550,1553,1557,1561,1563,1566,1570,1574,1577,1583,1586,1591,1594,1597,1600,1603,1608,1614,1618,1623,1627,1634,1637,1641,1645,1649,1655,1659,1663,1666,1669,1672,1677,1683,1689,1695,1701,1704,1708,1712,1715,1720,1724,1727,1732,1738,1742,1748,1755,1760,1764,1769,1772,1776,1781,1785,1790,1796,1800,1806,1811,1815,1819,1821,1825,1829,1833,1840,1844,1847,1852,1856,1859,1863,1868,1872,1876,1880,1885,1889,1892,1897,1901,1905,1910,1914,1917,1922,1925,1929,1932,1937,1942,1946,1953,1958,1965,1970,1975,1979,1983,1987,1991,1995,2000,2003,2009,2014,2018,2022,2029,2032,2037,2043,2050,2056],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},25,33.2233,{"date":180,"open":181,"high":14,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",33.1,0.0502,0.15,3646,20,33.1689,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",33.13,33.14,33.105,33.1098,0.0776,0.23,4997,31,33.1249,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",33.04,33.0322,0.0034,0.01,187,15,33.0237,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":203,"volume":213,"transactions":214,"vwap":215},"2026-09-30",33.06,33.09,33.0288,0.0019,1701,24,33.0728,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",33.03,33,33.0269,0.0169,0.05,606,18,33.0145,{"date":227,"open":200,"high":200,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",33.01,-0.05,-0.15,1463,10,33.0368,{"date":235,"open":236,"high":237,"low":236,"close":209,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",33.021,33.11,0.06,0.18,7207,45,33.0777,{"date":244,"open":218,"high":200,"low":219,"close":219,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",-0.01,-0.03,4552,21,33.0217,{"date":251,"open":209,"high":209,"low":228,"close":228,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",-0.0795,-0.24,2386,17,33.0461,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",33.07,33.0895,0.0295,0.09,1148,7,33.0779,{"date":267,"open":268,"high":268,"low":209,"close":209,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",33.08,0.1193,0.36,1013,8,33.078,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":183,"volume":224,"transactions":278,"vwap":279},"2026-09-18",32.9407,0.0507,5,32.9136,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":272,"vwap":287},"2026-09-17",32.92,32.89,0.12,0.37,4907,32.9087,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",32.9,32.76,32.77,-0.0602,-0.18,2627,12,32.7803,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":230,"volume":304,"transactions":232,"vwap":305},"2026-09-15",32.82,32.84,32.8302,-0.0495,1131,32.8328,{"date":307,"open":308,"high":283,"low":309,"close":310,"change":311,"percent_change":262,"volume":312,"transactions":313,"vwap":314},"2026-09-14",32.85,32.83,32.8797,0.0297,6529,46,32.8753,{"date":316,"open":290,"high":317,"low":308,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",32.91,0.07,0.21,7094,28,32.8888,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":232,"vwap":330},"2026-09-10",32.8,32.78,-0.095,-0.29,6268,32.7947,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",32.88,32.875,-0.0392,-0.12,1626,6,32.8802,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",32.9142,-0.0448,-0.14,19,9,32.9384,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":232,"vwap":355},"2026-09-04",32.95,32.959,-0.031,-0.09,4354,32.9502,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":296,"vwap":363},"2026-09-03",32.97,32.99,0.1039,0.32,1489,32.9718,{"date":365,"open":309,"high":283,"low":309,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",32.8861,0.0572,0.17,2058,11,32.8622,{"date":373,"open":374,"high":309,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":185,"vwap":379},"2026-09-01",32.8201,32.8289,-0.0714,-0.22,2674,32.8293,{"date":381,"open":283,"high":382,"low":333,"close":382,"change":383,"percent_change":262,"volume":384,"transactions":224,"vwap":385},"2026-08-31",32.9003,0.0303,2167,32.883,{"date":387,"open":290,"high":282,"low":388,"close":388,"change":389,"percent_change":294,"volume":390,"transactions":391,"vwap":392},"2026-08-28",32.87,-0.06,4988,29,32.8937,{"date":394,"open":317,"high":395,"low":290,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":214,"vwap":399},"2026-08-27",32.93,0.0859,0.26,2937,32.9078,{"date":401,"open":308,"high":308,"low":402,"close":402,"change":403,"percent_change":144,"volume":404,"transactions":232,"vwap":405},"2026-08-26",32.8441,0.0118,2376,32.8501,{"date":407,"open":300,"high":301,"low":300,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":205,"vwap":412},"2026-08-25",32.8323,0.0312,0.1,1128,32.8237,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":238,"volume":346,"transactions":338,"vwap":417},"2026-08-24",32.8011,0.0211,32.8022,{"date":419,"open":309,"high":309,"low":326,"close":326,"change":420,"percent_change":144,"volume":421,"transactions":224,"vwap":422},"2026-08-21",0.0143,1591.969522,32.8054,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":205,"vwap":430},"2026-08-20",32.829,32.7657,-0.0518,-0.16,3901,32.7868,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":144,"volume":436,"transactions":370,"vwap":437},"2026-08-19",32.825,32.8175,0.0145,646,32.8193,{"date":439,"open":440,"high":300,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",32.81,32.803,-0.027,-0.08,5376,16,32.8142,{"date":448,"open":300,"high":309,"low":300,"close":309,"change":449,"percent_change":229,"volume":450,"transactions":232,"vwap":451},"2026-08-17",-0.015,4062,32.8204,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":455,"volume":241,"transactions":264,"vwap":456},"2026-08-14",32.845,0,32.8424,{"date":458,"open":308,"high":388,"low":300,"close":454,"change":144,"percent_change":284,"volume":459,"transactions":321,"vwap":460},"2026-08-13",5173,32.8545,{"date":462,"open":325,"high":463,"low":325,"close":463,"change":144,"percent_change":284,"volume":464,"transactions":272,"vwap":325},"2026-08-12",32.805,3357,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":346,"vwap":471},"2026-08-11",32.765,-0.0074,-0.02,83,32.7603,{"date":473,"open":292,"high":326,"low":292,"close":474,"change":475,"percent_change":229,"volume":476,"transactions":232,"vwap":477},"2026-08-10",32.7724,-0.0176,3496,32.7787,{"date":479,"open":291,"high":480,"low":291,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":196,"vwap":484},"2026-08-07",32.79,0.067,0.2,2980,32.7806,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":272,"vwap":493},"2026-08-06",32.7,32.73,32.723,-0.014,-0.04,2097,32.726,{"date":495,"open":488,"high":496,"low":488,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":264,"vwap":501},"2026-08-05",32.7399,32.737,0.0081,0.02,687,32.7384,{"date":503,"open":504,"high":488,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":346,"vwap":509},"2026-08-04",32.68,32.7289,0.1148,0.35,5803,32.7195,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":224,"vwap":517},"2026-08-03",32.59,32.6141,0.1841,0.57,1270,32.5904,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":262,"volume":524,"transactions":196,"vwap":525},"2026-07-31",32.33,32.51,32.43,0.0306,9252,32.4717,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":185,"vwap":535},"2026-07-30",32.39,32.41,32.37,32.3994,0.2094,0.65,5007,32.3851,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":164,"volume":542,"transactions":219,"vwap":543},"2026-07-29",32.32,32.38,32.19,-0.23,9139.2,32.3234,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":82,"volume":549,"transactions":550,"vwap":551},"2026-07-28",32.35,32.42,0.0713,3667,22,32.4006,{"date":553,"open":546,"high":546,"low":554,"close":554,"change":555,"percent_change":262,"volume":556,"transactions":338,"vwap":557},"2026-07-27",32.3487,0.028,908,32.3501,{"date":559,"open":538,"high":560,"low":538,"close":560,"change":561,"percent_change":16,"volume":562,"transactions":338,"vwap":563},"2026-07-24",32.3207,0.0244,733,32.3203,{"date":565,"open":520,"high":520,"low":566,"close":566,"change":567,"percent_change":328,"volume":568,"transactions":370,"vwap":569},"2026-07-23",32.2963,-0.0937,7281,32.3206,{"date":571,"open":572,"high":572,"low":528,"close":528,"change":573,"percent_change":377,"volume":574,"transactions":272,"vwap":575},"2026-07-22",32.46,-0.07,1310,32.4074,{"date":577,"open":578,"high":572,"low":578,"close":572,"change":579,"percent_change":270,"volume":580,"transactions":581,"vwap":582},"2026-07-21",32.44,0.115,1594,13,32.4473,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":368,"volume":587,"transactions":264,"vwap":588},"2026-07-20",32.345,0.055,58,32.3647,{"date":590,"open":538,"high":528,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":321,"vwap":595},"2026-07-17",32.29,-0.1413,-0.44,8911,32.3383,{"date":597,"open":547,"high":598,"low":528,"close":598,"change":599,"percent_change":336,"volume":600,"transactions":346,"vwap":601},"2026-07-16",32.4313,-0.0387,1434,32.4086,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-15",32.45,32.47,0.035,0.11,1289,14,32.4607,{"date":612,"open":578,"high":572,"low":613,"close":613,"change":238,"percent_change":614,"volume":615,"transactions":296,"vwap":616},"2026-07-14",32.435,0.19,854,32.4438,{"date":618,"open":529,"high":529,"low":619,"close":619,"change":620,"percent_change":541,"volume":621,"transactions":224,"vwap":622},"2026-07-13",32.375,-0.074,1627,32.4091,{"date":624,"open":529,"high":625,"low":529,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-10",32.449,0.199,0.62,500,{"date":630,"open":547,"high":547,"low":631,"close":631,"change":620,"percent_change":541,"volume":632,"transactions":9,"vwap":631},"2026-07-09",32.25,6800,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":21,"transactions":9,"vwap":635},"2026-07-08",32.324,-0.036,-0.11,{"date":639,"open":640,"high":539,"low":538,"close":641,"change":410,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-07",32.355,32.36,0.31,4000,{"date":645,"open":641,"high":539,"low":646,"close":646,"change":389,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-06",32.26,-0.19,6300,{"date":650,"open":651,"high":538,"low":651,"close":538,"change":652,"percent_change":75,"volume":653,"transactions":9,"vwap":538},"2026-07-02",32.24,0.046,9100,{"date":655,"open":591,"high":656,"low":657,"close":657,"change":245,"percent_change":246,"volume":658,"transactions":9,"vwap":657},"2026-07-01",32.3,32.274,23000,{"date":660,"open":591,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-30",32.31,32.284,0.082,0.25,1300,{"date":667,"open":540,"high":668,"low":540,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-29",32.202,0.142,0.44,1100,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":389,"volume":676,"transactions":9,"vwap":674},"2026-06-26",32.060001,-0.019,400,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":246,"volume":682,"transactions":9,"vwap":680},"2026-06-25",32.12,32.078999,-0.011,21400,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":491,"volume":690,"transactions":9,"vwap":688},"2026-06-24",32.099998,32.11,32.07,32.09,-0.012,1200,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":21,"transactions":9,"vwap":693},"2026-06-23",32.102,-0.108,-0.34,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":491,"percent_change":336,"volume":21,"transactions":9,"vwap":698},"2026-06-22",32.21,{"date":700,"open":701,"high":631,"low":701,"close":631,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":631},"2026-06-18",32.22,0.125,0.39,2700,{"date":706,"open":701,"high":701,"low":707,"close":707,"change":230,"percent_change":708,"volume":168,"transactions":9,"vwap":707},"2026-06-17",32.125,-0.46,{"date":710,"open":711,"high":712,"low":631,"close":713,"change":714,"percent_change":469,"volume":715,"transactions":9,"vwap":713},"2026-06-16",32.27,32.28,32.275,-0.008,3600,{"date":717,"open":651,"high":591,"low":651,"close":718,"change":719,"percent_change":151,"volume":720,"transactions":9,"vwap":718},"2026-06-15",32.283,0.176,3300,{"date":722,"open":723,"high":679,"low":674,"close":724,"change":725,"percent_change":368,"volume":726,"transactions":9,"vwap":724},"2026-06-12",32.080002,32.107,0.056,2300,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-11",31.89,32.050999,0.161,0.5,5900,{"date":735,"open":736,"high":736,"low":729,"close":729,"change":737,"percent_change":738,"volume":720,"transactions":9,"vwap":729},"2026-06-10",32.029999,-0.115,-0.36,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-09",32.0099983,32.0050011,-0.066,-0.21,800,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":222,"volume":21,"transactions":9,"vwap":748},"2026-06-08",32.070999,0.017,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-05",32.195,32.054001,-0.206,-0.64,300,{"date":758,"open":711,"high":711,"low":646,"close":646,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":646},"2026-06-04",0.041,0.13,900,{"date":763,"open":764,"high":764,"low":698,"close":765,"change":766,"percent_change":344,"volume":767,"transactions":9,"vwap":765},"2026-06-03",32.23,32.219,-0.046,4600,{"date":769,"open":631,"high":770,"low":631,"close":770,"change":203,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-02",32.265,0.03,9000,{"date":774,"open":646,"high":711,"low":775,"close":775,"change":776,"percent_change":499,"volume":777,"transactions":9,"vwap":775},"2026-06-01",32.255,0.005,12000,{"date":779,"open":631,"high":646,"low":631,"close":631,"change":606,"percent_change":607,"volume":632,"transactions":9,"vwap":631},"2026-05-29",{"date":781,"open":698,"high":782,"low":698,"close":782,"change":222,"percent_change":783,"volume":676,"transactions":9,"vwap":782},"2026-05-28",32.215,0.16,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":16,"volume":21,"transactions":9,"vwap":786},"2026-05-27",32.165,0.027,{"date":789,"open":679,"high":790,"low":679,"close":791,"change":792,"percent_change":183,"volume":168,"transactions":9,"vwap":791},"2026-05-26",32.16,32.138,0.048,{"date":794,"open":795,"high":795,"low":688,"close":688,"change":796,"percent_change":410,"volume":797,"transactions":9,"vwap":688},"2026-05-22",32.14,0.031,3900,{"date":799,"open":800,"high":685,"low":800,"close":801,"change":802,"percent_change":607,"volume":803,"transactions":9,"vwap":801},"2026-05-21",32.02,32.058998,0.034,4800,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-20",31.97,32.040001,32.025002,0.094,0.29,1600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":344,"volume":715,"transactions":9,"vwap":816},"2026-05-19",31.92,31.945,31.931,-0.044,{"date":819,"open":736,"high":736,"low":820,"close":821,"change":822,"percent_change":203,"volume":823,"transactions":9,"vwap":821},"2026-05-18",31.95,31.975,0.004,1800,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":230,"volume":21,"transactions":9,"vwap":826},"2026-05-15",31.971,-0.049,{"date":829,"open":741,"high":687,"low":741,"close":800,"change":499,"percent_change":238,"volume":830,"transactions":9,"vwap":800},"2026-05-14",13300,{"date":832,"open":833,"high":741,"low":833,"close":833,"change":834,"percent_change":284,"volume":715,"transactions":9,"vwap":833},"2026-05-13",32,0.037,{"date":836,"open":820,"high":837,"low":820,"close":837,"change":838,"percent_change":203,"volume":839,"transactions":9,"vwap":837},"2026-05-12",31.963,0.003,23700,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":776,"percent_change":499,"volume":845,"transactions":9,"vwap":844},"2026-05-11",31.98,31.99,31.96,3400,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":614,"volume":455,"transactions":9,"vwap":848},"2026-05-08",31.955,0.062,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":443,"volume":856,"transactions":9,"vwap":854},"2026-05-07",31.9,31.87,31.893,-0.025,6900,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":760,"percent_change":861,"volume":676,"transactions":9,"vwap":860},"2026-05-06",31.91,31.918,0.41,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":239,"volume":869,"transactions":9,"vwap":867},"2026-05-05",31.795,31.81,31.78,31.788,0.058,6100,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":344,"volume":653,"transactions":9,"vwap":874},"2026-05-04",31.79,31.72,31.73,-0.043,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":16,"volume":882,"transactions":9,"vwap":880},"2026-05-01",31.85,31.76,31.773,0.026,5600,{"date":884,"open":885,"high":879,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-30",31.64,31.747,0.132,0.42,5500,{"date":891,"open":892,"high":885,"low":893,"close":894,"change":895,"percent_change":491,"volume":896,"transactions":9,"vwap":894},"2026-04-29",31.591,31.59,31.615,-0.013,7700,{"date":898,"open":899,"high":900,"low":893,"close":901,"change":902,"percent_change":336,"volume":690,"transactions":9,"vwap":901},"2026-04-28",31.61,31.63,31.628,-0.037,{"date":904,"open":885,"high":905,"low":885,"close":906,"change":907,"percent_change":144,"volume":908,"transactions":9,"vwap":906},"2026-04-27",31.68,31.665,0.014,4300,{"date":910,"open":885,"high":911,"low":900,"close":911,"change":912,"percent_change":397,"volume":628,"transactions":9,"vwap":911},"2026-04-24",31.651,0.083,{"date":914,"open":915,"high":899,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-23",31.6,31.52,31.568,-0.032,-0.1,1500,{"date":922,"open":923,"high":915,"low":924,"close":915,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":915},"2026-04-22",31.57,31.56,0.104,0.33,2000,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":647,"volume":933,"transactions":9,"vwap":931},"2026-04-21",31.555,31.496,-0.061,2600,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":637,"volume":745,"transactions":9,"vwap":937},"2026-04-20",31.565,31.557,-0.035,{"date":940,"open":915,"high":899,"low":923,"close":941,"change":942,"percent_change":888,"volume":933,"transactions":9,"vwap":941},"2026-04-17",31.592,0.133,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":262,"volume":21,"transactions":9,"vwap":945},"2026-04-16",31.459,0.029,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":912,"percent_change":397,"volume":811,"transactions":9,"vwap":949},"2026-04-15",31.43,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-14",31.34,31.347,0.135,0.43,2800,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":52,"volume":21,"transactions":9,"vwap":959},"2026-04-13",31.212,0.139,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":573,"volume":726,"transactions":9,"vwap":965},"2026-04-10",31.040001,31.08,31.073,-0.021,{"date":968,"open":196,"high":969,"low":196,"close":970,"change":971,"percent_change":74,"volume":972,"transactions":9,"vwap":970},"2026-04-09",31.12,31.094,0.106,36600,{"date":974,"open":196,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":671,"transactions":9,"vwap":976},"2026-04-08",31.01,30.988,0.345,1.13,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":144,"volume":984,"transactions":9,"vwap":982},"2026-04-07",30.54,30.643,0.011,15000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":183,"volume":767,"transactions":9,"vwap":990},"2026-04-06",30.62,30.65,30.595,30.632,0.047,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":802,"percent_change":607,"volume":896,"transactions":9,"vwap":995},"2026-04-02",30.45,30.585,{"date":997,"open":981,"high":998,"low":981,"close":999,"change":702,"percent_change":861,"volume":777,"transactions":9,"vwap":999},"2026-04-01",30.56,30.551,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":653,"transactions":9,"vwap":1005},"2026-03-31",30.24,30.44,30.22,30.426,0.401,1.34,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":352,"percent_change":919,"volume":956,"transactions":9,"vwap":1013},"2026-03-30",30.1,30.15,29.98,30.025,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":671,"transactions":9,"vwap":1018},"2026-03-27",30.165,30.21,30.056,-0.228,-0.75,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":767,"transactions":9,"vwap":1025},"2026-03-26",30.37,30.38,30.284,-0.242,-0.79,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":262,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-25",30.5,30.6,30.526,0.3,4200,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":377,"volume":1041,"transactions":9,"vwap":1039},"2026-03-24",30.48,30.425,30.436,-0.068,2200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":761,"transactions":9,"vwap":1047},"2026-03-23",30.59,30.66,30.47,30.504,0.185,0.61,{"date":1051,"open":1037,"high":1037,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-20",30.319,-0.211,-0.69,200,{"date":1057,"open":1046,"high":1058,"low":1003,"close":1059,"change":1060,"percent_change":637,"volume":767,"transactions":9,"vwap":1059},"2026-03-19",30.55,30.53,-0.034,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":756,"transactions":9,"vwap":1065},"2026-03-18",30.673,30.69,30.564,-0.194,-0.63,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":652,"percent_change":183,"volume":1041,"transactions":9,"vwap":1072},"2026-03-17",30.76,30.77,30.758,{"date":1074,"open":1075,"high":1070,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":956,"transactions":9,"vwap":1077},"2026-03-16",30.75,30.7,30.712,0.164,0.54,{"date":1081,"open":1064,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-13",30.74,30.548,-0.079,-0.26,7600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":755,"volume":1055,"transactions":9,"vwap":1091},"2026-03-12",30.67,30.72,30.627,-0.196,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":245,"volume":1100,"transactions":9,"vwap":1098},"2026-03-11",30.85,30.86,30.8,30.823,-0.004,1900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":344,"volume":1107,"transactions":9,"vwap":1105},"2026-03-10",30.84,30.92,30.827,-0.042,3000,{"date":1109,"open":1090,"high":1110,"low":1090,"close":1111,"change":1112,"percent_change":955,"volume":690,"transactions":9,"vwap":1111},"2026-03-09",30.89,30.869,0.131,{"date":1114,"open":1075,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1100,"transactions":9,"vwap":1116},"2026-03-06",30.81,30.738,-0.201,-0.65,{"date":1120,"open":196,"high":196,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-05",30.834,30.939,-0.084,-0.27,2100,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":665,"transactions":9,"vwap":1129},"2026-03-04",30.94,31.023001,0.123,0.4,{"date":1133,"open":1082,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":767,"transactions":9,"vwap":1136},"2026-03-03",30.95,30.668,30.9,-0.094,-0.3,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":955,"volume":803,"transactions":9,"vwap":1143},"2026-03-02",30.928,31.02,30.994,0.134,{"date":1146,"open":196,"high":1142,"low":1096,"close":1096,"change":1147,"percent_change":755,"volume":1148,"transactions":9,"vwap":1096},"2026-02-27",-0.2,5300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":443,"percent_change":1085,"volume":1154,"transactions":9,"vwap":1152},"2026-02-26",30.991,31.059999,30.97,7200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1033,"volume":665,"transactions":9,"vwap":1158},"2026-02-25",31.13,31.14,0.093,{"date":1161,"open":1142,"high":1162,"low":1142,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-24",31.047001,0.117,0.38,700,{"date":1167,"open":1153,"high":1153,"low":1168,"close":1168,"change":1169,"percent_change":708,"volume":761,"transactions":9,"vwap":1168},"2026-02-23",30.93,-0.143,{"date":1171,"open":975,"high":1172,"low":1173,"close":965,"change":1174,"percent_change":270,"volume":1175,"transactions":9,"vwap":965},"2026-02-20",31.09,30.78,0.112,13100,{"date":1177,"open":1128,"high":1178,"low":1128,"close":1178,"change":1179,"percent_change":104,"volume":21,"transactions":9,"vwap":1178},"2026-02-19",30.961,-0.052,{"date":1181,"open":1128,"high":963,"low":1128,"close":1182,"change":1183,"percent_change":1184,"volume":803,"transactions":9,"vwap":1182},"2026-02-18",31.013,0.085,0.27,{"date":1186,"open":1104,"high":1153,"low":1103,"close":1141,"change":1187,"percent_change":284,"volume":1188,"transactions":9,"vwap":1141},"2026-02-17",0.036,3200,{"date":1190,"open":1136,"high":1191,"low":1192,"close":1192,"change":203,"percent_change":771,"volume":920,"transactions":9,"vwap":1192},"2026-02-13",30.91,30.892,{"date":1194,"open":1158,"high":1158,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":726,"transactions":9,"vwap":1195},"2026-02-12",30.882,-0.205,-0.66,{"date":1199,"open":1172,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":573,"volume":628,"transactions":9,"vwap":1201},"2026-02-11",31.11,31.087,-0.023,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1200,"change":1207,"percent_change":443,"volume":1208,"transactions":9,"vwap":1200},"2026-02-10",31.19,30.98,-0.026,21000,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":368,"volume":745,"transactions":9,"vwap":1213},"2026-02-09",31.1,31.17,31.136,0.054,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":720,"transactions":9,"vwap":1218},"2026-02-06",30.96,31.082001,0.264,0.86,{"date":1222,"open":1096,"high":1096,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":628,"transactions":9,"vwap":1224},"2026-02-05",30.79,30.818,-0.161,-0.52,{"date":1228,"open":1229,"high":1229,"low":1136,"close":1230,"change":1179,"percent_change":104,"volume":1231,"transactions":9,"vwap":1230},"2026-02-04",31.07,30.979,1700,{"date":1233,"open":975,"high":1234,"low":1128,"close":1234,"change":1137,"percent_change":1138,"volume":726,"transactions":9,"vwap":1234},"2026-02-03",31.031,{"date":1236,"open":1157,"high":1212,"low":1237,"close":1237,"change":1238,"percent_change":75,"volume":761,"transactions":9,"vwap":1237},"2026-02-02",31.125,0.045,{"date":1240,"open":1152,"high":964,"low":1142,"close":964,"change":491,"percent_change":1241,"volume":1242,"transactions":9,"vwap":964},"2026-01-30",-0.13,11900,{"date":1244,"open":1245,"high":1245,"low":975,"close":969,"change":469,"percent_change":389,"volume":1246,"transactions":9,"vwap":969},"2026-01-29",31.18,12900,{"date":1248,"open":1249,"high":1205,"low":1200,"close":1158,"change":1250,"percent_change":238,"volume":1251,"transactions":9,"vwap":1158},"2026-01-28",31.115,0.019,8700,{"date":1253,"open":1157,"high":1157,"low":969,"close":1254,"change":796,"percent_change":410,"volume":797,"transactions":9,"vwap":1254},"2026-01-27",31.121,{"date":1256,"open":1229,"high":1200,"low":1229,"close":1172,"change":1257,"percent_change":1258,"volume":830,"transactions":9,"vwap":1172},"2026-01-26",0.087,0.28,{"date":1260,"open":1152,"high":1152,"low":1261,"close":1261,"change":776,"percent_change":499,"volume":1034,"transactions":9,"vwap":1261},"2026-01-23",31.0030003,{"date":1263,"open":975,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":82,"volume":1267,"transactions":9,"vwap":1265},"2026-01-22",31.094999,30.998,0.068,11000,{"date":1269,"open":1110,"high":1134,"low":1270,"close":1168,"change":1271,"percent_change":129,"volume":1272,"transactions":9,"vwap":1168},"2026-01-21",30.815,0.143,13000,{"date":1274,"open":1110,"high":1104,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-20",30.787,-0.258,-0.83,7400,{"date":1280,"open":1281,"high":1229,"low":1282,"close":1283,"change":776,"percent_change":499,"volume":1284,"transactions":9,"vwap":1283},"2026-01-16",31.065001,31.025,31.045,2400,{"date":1286,"open":964,"high":1211,"low":963,"close":963,"change":499,"percent_change":238,"volume":1287,"transactions":9,"vwap":963},"2026-01-15",15600,{"date":1289,"open":1206,"high":1142,"low":1290,"close":1142,"change":442,"percent_change":353,"volume":1291,"transactions":9,"vwap":1142},"2026-01-14",30.945,40500,{"date":1293,"open":964,"high":1172,"low":975,"close":1162,"change":1294,"percent_change":353,"volume":1295,"transactions":9,"vwap":1162},"2026-01-13",-0.028,44800,{"date":1297,"open":963,"high":1200,"low":963,"close":1298,"change":776,"percent_change":499,"volume":1299,"transactions":9,"vwap":1298},"2026-01-12",31.075001,6400,{"date":1301,"open":1229,"high":1172,"low":1302,"close":1229,"change":75,"percent_change":52,"volume":1303,"transactions":9,"vwap":1229},"2026-01-09",30.99,25000,{"date":1305,"open":1104,"high":1306,"low":1104,"close":1168,"change":1307,"percent_change":253,"volume":1308,"transactions":9,"vwap":1168},"2026-01-08",30.995,-0.075,89900,{"date":1310,"open":1282,"high":1311,"low":1217,"close":1312,"change":449,"percent_change":229,"volume":1313,"transactions":9,"vwap":1312},"2026-01-07",31.030001,31.0049992,82300,{"date":1315,"open":1217,"high":1142,"low":1104,"close":1142,"change":1316,"percent_change":319,"volume":1317,"transactions":9,"vwap":1142},"2026-01-06",0.065,201700,{"date":1319,"open":1128,"high":1311,"low":1191,"close":1320,"change":1316,"percent_change":319,"volume":1321,"transactions":9,"vwap":1320},"2026-01-05",30.955,115000,{"date":1323,"open":1141,"high":1134,"low":1324,"close":1110,"change":203,"percent_change":771,"volume":1325,"transactions":9,"vwap":1110},"2026-01-02",30.82,202100,{"date":1327,"open":1128,"high":196,"low":1328,"close":1329,"change":499,"percent_change":238,"volume":1330,"transactions":9,"vwap":1329},"2025-12-31",30.83,30.88,184000,{"date":1332,"open":1136,"high":1136,"low":1095,"close":1096,"change":455,"percent_change":455,"volume":797,"transactions":9,"vwap":1096},"2025-12-30",{"date":1334,"open":1096,"high":1096,"low":1103,"close":1096,"change":203,"percent_change":771,"volume":803,"transactions":9,"vwap":1096},"2025-12-29",{"date":1336,"open":1095,"high":1096,"low":1095,"close":1095,"change":1337,"percent_change":16,"volume":671,"transactions":9,"vwap":1095},"2025-12-26",0.025,{"date":1339,"open":1328,"high":1328,"low":1340,"close":1340,"change":203,"percent_change":771,"volume":1341,"transactions":9,"vwap":1340},"2025-12-24",30.825,3100,{"date":1343,"open":1095,"high":1095,"low":1270,"close":1270,"change":776,"percent_change":499,"volume":1165,"transactions":9,"vwap":1270},"2025-12-23",{"date":1345,"open":1173,"high":1328,"low":1173,"close":1115,"change":1346,"percent_change":222,"volume":1347,"transactions":9,"vwap":1115},"2025-12-22",0.015,15300,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":606,"percent_change":607,"volume":21,"transactions":9,"vwap":1350},"2025-12-19",30.795,{"date":1352,"open":1071,"high":1173,"low":1070,"close":1070,"change":1353,"percent_change":783,"volume":1086,"transactions":9,"vwap":1070},"2025-12-18",0.049,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":637,"volume":756,"transactions":9,"vwap":1356},"2025-12-17",30.711,-0.033,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":822,"percent_change":203,"volume":1055,"transactions":9,"vwap":1360},"2025-12-16",30.744,{"date":1362,"open":1082,"high":1082,"low":1082,"close":1082,"change":1363,"percent_change":499,"volume":1364,"transactions":9,"vwap":1082},"2025-12-15",0.006,600,{"date":1366,"open":1090,"high":1367,"low":1090,"close":1367,"change":245,"percent_change":246,"volume":671,"transactions":9,"vwap":1367},"2025-12-12",30.734,{"date":1369,"open":1082,"high":1360,"low":1082,"close":1360,"change":1370,"percent_change":771,"volume":756,"transactions":9,"vwap":1360},"2025-12-11",0.009,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":222,"percent_change":783,"volume":168,"transactions":9,"vwap":1374},"2025-12-10",30.71,30.735,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":455,"percent_change":455,"volume":21,"transactions":9,"vwap":1377},"2025-12-09",30.685,{"date":1379,"open":1377,"high":1377,"low":1377,"close":1377,"change":1380,"percent_change":469,"volume":21,"transactions":9,"vwap":1377},"2025-12-08",-0.005,{"date":1382,"open":1064,"high":1064,"low":1064,"close":1064,"change":1383,"percent_change":318,"volume":761,"transactions":9,"vwap":1064},"2025-12-05",0.022,{"date":1385,"open":988,"high":1135,"low":988,"close":1135,"change":1386,"percent_change":16,"volume":1055,"transactions":9,"vwap":1135},"2025-12-04",0.023,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1337,"percent_change":16,"volume":21,"transactions":9,"vwap":1389},"2025-12-03",30.645,{"date":1391,"open":987,"high":987,"low":987,"close":987,"change":499,"percent_change":318,"volume":21,"transactions":9,"vwap":987},"2025-12-02",{"date":1393,"open":1394,"high":1031,"low":1394,"close":1031,"change":1346,"percent_change":222,"volume":1395,"transactions":9,"vwap":1031},"2025-12-01",30.57,3500,{"date":1397,"open":995,"high":995,"low":995,"close":995,"change":1250,"percent_change":238,"volume":21,"transactions":9,"vwap":995},"2025-11-28",{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":614,"volume":1404,"transactions":9,"vwap":1402},"2025-11-26",30.52,30.58,30.566,0.059,9300,{"date":1406,"open":1407,"high":1408,"low":1024,"close":1408,"change":1409,"percent_change":810,"volume":671,"transactions":9,"vwap":1408},"2025-11-25",30.41,30.507,0.088,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1049,"volume":1415,"transactions":9,"vwap":1413},"2025-11-24",30.32,30.419,0.184,7500,{"date":1417,"open":1004,"high":1418,"low":1004,"close":1419,"change":702,"percent_change":888,"volume":671,"transactions":9,"vwap":1419},"2025-11-21",30.25,30.235,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":66,"volume":1165,"transactions":9,"vwap":1424},"2025-11-20",30.18,30.2,30.11,-0.153,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":607,"volume":761,"transactions":9,"vwap":1429},"2025-11-19",30.23,30.263,0.033,{"date":1432,"open":1433,"high":1434,"low":1011,"close":1428,"change":620,"percent_change":253,"volume":704,"transactions":9,"vwap":1428},"2025-11-18",30.17,30.28,{"date":1436,"open":1412,"high":1412,"low":1437,"close":1437,"change":1438,"percent_change":104,"volume":21,"transactions":9,"vwap":1437},"2025-11-17",30.304,-0.053,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":607,"volume":455,"transactions":9,"vwap":1441},"2025-11-14",30.357,0.032,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":593,"volume":676,"transactions":9,"vwap":1447},"2025-11-13",30.33,30.31,30.325,-0.135,{"date":1450,"open":994,"high":1451,"low":1003,"close":1451,"change":1452,"percent_change":499,"volume":1364,"transactions":9,"vwap":1451},"2025-11-12",30.46,0.007,{"date":1454,"open":1407,"high":1455,"low":1407,"close":1455,"change":1456,"percent_change":238,"volume":1055,"transactions":9,"vwap":1455},"2025-11-11",30.453,0.018,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1130,"percent_change":861,"volume":455,"transactions":9,"vwap":1459},"2025-11-10",30.435,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1383,"percent_change":318,"volume":455,"transactions":9,"vwap":1462},"2025-11-07",30.312,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1085,"volume":1041,"transactions":9,"vwap":1466},"2025-11-06",30.373,30.29,-0.078,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":652,"percent_change":183,"volume":455,"transactions":9,"vwap":1470},"2025-11-05",30.368,{"date":1472,"open":1473,"high":1473,"low":1446,"close":1474,"change":1475,"percent_change":744,"volume":676,"transactions":9,"vwap":1474},"2025-11-04",30.35,30.322,-0.065,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":1337,"percent_change":16,"volume":761,"transactions":9,"vwap":1479},"2025-11-03",30.366,30.387,30.36,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":318,"volume":1041,"transactions":9,"vwap":1484},"2025-10-31",30.349,30.362,0.021,{"date":1487,"open":1480,"high":1480,"low":1488,"close":1489,"change":1106,"percent_change":344,"volume":1364,"transactions":9,"vwap":1489},"2025-10-30",30.34,30.341,{"date":1491,"open":1492,"high":1492,"low":1473,"close":1493,"change":689,"percent_change":491,"volume":1494,"transactions":9,"vwap":1493},"2025-10-29",30.4,30.383,16000,{"date":1496,"open":1024,"high":1497,"low":1024,"close":1497,"change":455,"percent_change":455,"volume":21,"transactions":9,"vwap":1497},"2025-10-28",30.395,{"date":1499,"open":1500,"high":1407,"low":1500,"close":1497,"change":1501,"percent_change":319,"volume":690,"transactions":9,"vwap":1497},"2025-10-27",30.39,0.063,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":614,"volume":21,"transactions":9,"vwap":1504},"2025-10-24",30.332,0.057,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":664,"volume":1041,"transactions":9,"vwap":1511},"2025-10-23",30.27,30.3,30.26,30.275,0.075,{"date":1514,"open":1423,"high":1002,"low":1423,"close":1423,"change":1515,"percent_change":744,"volume":767,"transactions":9,"vwap":1423},"2025-10-22",-0.063,{"date":1517,"open":1418,"high":1429,"low":1518,"close":1429,"change":983,"percent_change":144,"volume":1519,"transactions":9,"vwap":1429},"2025-10-21",30.225,3800,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1131,"volume":628,"transactions":9,"vwap":1523},"2025-10-20",30.238,30.252,0.121,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":809,"percent_change":642,"volume":455,"transactions":9,"vwap":1527},"2025-10-17",30.131,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":443,"percent_change":1124,"volume":21,"transactions":9,"vwap":1531},"2025-10-16",30.059999,30.037001,{"date":1533,"open":1424,"high":1011,"low":1010,"close":1534,"change":1535,"percent_change":75,"volume":777,"transactions":9,"vwap":1534},"2025-10-15",30.117,0.042,{"date":1537,"open":1011,"high":1011,"low":1538,"close":1538,"change":766,"percent_change":230,"volume":956,"transactions":9,"vwap":1538},"2025-10-14",30.075001,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":31,"volume":455,"transactions":9,"vwap":1541},"2025-10-13",30.121,0.175,{"date":1544,"open":1545,"high":1545,"low":19,"close":19,"change":1546,"percent_change":1547,"volume":756,"transactions":9,"vwap":19},"2025-10-10",30.16,-0.224,-0.74,{"date":1549,"open":1422,"high":1422,"low":1433,"close":1433,"change":689,"percent_change":491,"volume":21,"transactions":9,"vwap":1433},"2025-10-09",{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":991,"percent_change":783,"volume":21,"transactions":9,"vwap":1552},"2025-10-08",30.182,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1241,"volume":455,"transactions":9,"vwap":1555},"2025-10-07",30.135,-0.039,{"date":1558,"open":1016,"high":1422,"low":1016,"close":1559,"change":1560,"percent_change":16,"volume":756,"transactions":9,"vwap":1559},"2025-10-06",30.174,0.024,{"date":1562,"open":1011,"high":1011,"low":1011,"close":1011,"change":1485,"percent_change":318,"volume":21,"transactions":9,"vwap":1011},"2025-10-03",{"date":1564,"open":1424,"high":1565,"low":1424,"close":1565,"change":245,"percent_change":246,"volume":1055,"transactions":9,"vwap":1565},"2025-10-02",30.129,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":499,"percent_change":318,"volume":756,"transactions":9,"vwap":1569},"2025-10-01",30.12,30.139,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1535,"percent_change":75,"volume":21,"transactions":9,"vwap":1573},"2025-09-30",30.09,30.119,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1452,"percent_change":499,"volume":455,"transactions":9,"vwap":1576},"2025-09-29",30.077,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":17,"volume":671,"transactions":9,"vwap":1580},"2025-09-26",30.018,30.07,30.01,0.071,{"date":1584,"open":1581,"high":1581,"low":1585,"close":1585,"change":352,"percent_change":919,"volume":1055,"transactions":9,"vwap":1585},"2025-09-25",29.999,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":245,"volume":1165,"transactions":9,"vwap":1589},"2025-09-24",30.035,30.030001,-0.003,{"date":1592,"open":1530,"high":1530,"low":1593,"close":1593,"change":636,"percent_change":336,"volume":168,"transactions":9,"vwap":1593},"2025-09-23",30.033001,{"date":1595,"open":1572,"high":1572,"low":1596,"close":1596,"change":1560,"percent_change":16,"volume":168,"transactions":9,"vwap":1596},"2025-09-22",30.069,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":499,"percent_change":318,"volume":21,"transactions":9,"vwap":1599},"2025-09-19",30.045,{"date":1601,"open":1581,"high":1013,"low":1581,"close":1013,"change":238,"percent_change":482,"volume":1602,"transactions":9,"vwap":1013},"2025-09-18",4400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1202,"percent_change":443,"volume":1100,"transactions":9,"vwap":1607},"2025-09-17",29.92,30,29.965,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":490,"percent_change":229,"volume":1613,"transactions":9,"vwap":1612},"2025-09-16",29.989,29.97,29.988,1400,{"date":1615,"open":1012,"high":1616,"low":1611,"close":1616,"change":1617,"percent_change":368,"volume":797,"transactions":9,"vwap":1616},"2025-09-15",30.0020008,0.052,{"date":1619,"open":1620,"high":1611,"low":1621,"close":1621,"change":203,"percent_change":771,"volume":1622,"transactions":9,"vwap":1621},"2025-09-12",29.96,29.95,8300,{"date":1624,"open":1625,"high":1621,"low":1625,"close":1625,"change":1316,"percent_change":82,"volume":1626,"transactions":9,"vwap":1625},"2025-09-11",29.94,7100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1346,"percent_change":222,"volume":1633,"transactions":9,"vwap":1632},"2025-09-10",29.89,29.9,29.86,29.875,14400,{"date":1635,"open":1636,"high":1631,"low":1636,"close":1631,"change":771,"percent_change":410,"volume":643,"transactions":9,"vwap":1631},"2025-09-09",29.83,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1636,"change":771,"percent_change":410,"volume":767,"transactions":9,"vwap":1636},"2025-09-08",29.85,29.82,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":442,"percent_change":353,"volume":726,"transactions":9,"vwap":1644},"2025-09-05",29.78,29.8,{"date":1646,"open":1643,"high":1647,"low":1648,"close":1647,"change":1183,"percent_change":810,"volume":927,"transactions":9,"vwap":1647},"2025-09-04",29.827,29.77,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1403,"percent_change":482,"volume":1654,"transactions":9,"vwap":1652},"2025-09-03",29.71,29.742,29.68,44600,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":541,"volume":21,"transactions":9,"vwap":1657},"2025-09-02",29.683,-0.067,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":294,"volume":21,"transactions":9,"vwap":1661},"2025-08-29",29.75,-0.055,{"date":1664,"open":1636,"high":1636,"low":1665,"close":1665,"change":802,"percent_change":607,"volume":704,"transactions":9,"vwap":1665},"2025-08-28",29.805,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":881,"percent_change":262,"volume":455,"transactions":9,"vwap":1668},"2025-08-27",29.771,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":759,"percent_change":75,"volume":455,"transactions":9,"vwap":1671},"2025-08-26",29.745,{"date":1673,"open":1674,"high":1674,"low":1653,"close":1675,"change":817,"percent_change":230,"volume":1676,"transactions":9,"vwap":1675},"2025-08-25",29.72,29.704,110000,{"date":1678,"open":1679,"high":1680,"low":1674,"close":1680,"change":1681,"percent_change":1682,"volume":676,"transactions":9,"vwap":1680},"2025-08-22",29.73,29.748,0.228,0.77,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":766,"percent_change":428,"volume":1688,"transactions":9,"vwap":1687},"2025-08-21",29.56,29.5,29.52,7000,{"date":1690,"open":1687,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":294,"volume":1694,"transactions":9,"vwap":1691},"2025-08-20",29.566,29.51,-0.054,13900,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":389,"percent_change":1147,"volume":1700,"transactions":9,"vwap":1699},"2025-08-19",29.63,29.58,29.62,272600,{"date":1702,"open":1697,"high":1653,"low":1697,"close":1653,"change":222,"percent_change":368,"volume":1703,"transactions":9,"vwap":1653},"2025-08-18",95100,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1697,"change":855,"percent_change":443,"volume":1602,"transactions":9,"vwap":1697},"2025-08-15",29.66,29.61,{"date":1709,"open":1710,"high":1710,"low":1697,"close":1711,"change":1346,"percent_change":222,"volume":1125,"transactions":9,"vwap":1711},"2025-08-14",29.67,29.655,{"date":1713,"open":1710,"high":1710,"low":1714,"close":1714,"change":606,"percent_change":284,"volume":1034,"transactions":9,"vwap":1714},"2025-08-13",29.64,{"date":1716,"open":1717,"high":1718,"low":1685,"close":1718,"change":1719,"percent_change":955,"volume":1231,"transactions":9,"vwap":1718},"2025-08-12",29.59,29.605,0.128,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1202,"percent_change":443,"volume":756,"transactions":9,"vwap":1723},"2025-08-11",29.55,29.477,{"date":1725,"open":1686,"high":1686,"low":1686,"close":1686,"change":1726,"percent_change":642,"volume":1055,"transactions":9,"vwap":1686},"2025-08-08",0.091,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":681,"percent_change":491,"volume":1055,"transactions":9,"vwap":1731},"2025-08-07",29.48,29.4,29.409,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":810,"volume":1737,"transactions":9,"vwap":1735},"2025-08-06",29.365,29.42,0.086,2500,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":491,"percent_change":344,"volume":756,"transactions":9,"vwap":1741},"2025-08-05",29.36,29.334,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":676,"transactions":9,"vwap":1745},"2025-08-04",29.34,29.374,0.171,0.59,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":294,"percent_change":1754,"volume":1519,"transactions":9,"vwap":1753},"2025-08-01",29.255,29.265,29.13,29.203,-0.61,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":246,"percent_change":919,"volume":676,"transactions":9,"vwap":1759},"2025-07-31",29.38,29.405,29.383,{"date":1761,"open":1762,"high":1762,"low":1730,"close":1763,"change":902,"percent_change":1241,"volume":628,"transactions":9,"vwap":1763},"2025-07-30",29.46,29.413,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1241,"volume":1364,"transactions":9,"vwap":1766},"2025-07-29",29.45,29.44,-0.038,{"date":1770,"open":1766,"high":1771,"low":1766,"close":1771,"change":1380,"percent_change":469,"volume":845,"transactions":9,"vwap":1771},"2025-07-28",29.488,{"date":1773,"open":1729,"high":1774,"low":1767,"close":1774,"change":222,"percent_change":368,"volume":1775,"transactions":9,"vwap":1774},"2025-07-25",29.493,6000,{"date":1777,"open":1762,"high":1778,"low":1779,"close":1780,"change":1386,"percent_change":16,"volume":671,"transactions":9,"vwap":1780},"2025-07-24",29.47,29.41,29.443,{"date":1782,"open":1783,"high":1735,"low":1784,"close":1735,"change":607,"percent_change":1164,"volume":927,"transactions":9,"vwap":1735},"2025-07-23",29.355,29.33,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1787,"change":1789,"percent_change":229,"volume":1519,"transactions":9,"vwap":1787},"2025-07-22",29.31,29.32,-0.016,{"date":1791,"open":1792,"high":1740,"low":1793,"close":1794,"change":849,"percent_change":319,"volume":1795,"transactions":9,"vwap":1794},"2025-07-21",29.35,29.27,29.326,17100,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":907,"percent_change":222,"volume":21,"transactions":9,"vwap":1799},"2025-07-18",29.24,29.264,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":606,"percent_change":284,"volume":1805,"transactions":9,"vwap":1803},"2025-07-17",29.23,29.25,29.22,10600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1456,"percent_change":238,"volume":1626,"transactions":9,"vwap":1809},"2025-07-16",29.19,29.215,29.09,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":919,"volume":455,"transactions":9,"vwap":1813},"2025-07-15",29.197,-0.029,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1363,"percent_change":499,"volume":21,"transactions":9,"vwap":1818},"2025-07-14",29.18,29.226,{"date":1820,"open":1804,"high":1804,"low":1804,"close":1804,"change":1207,"percent_change":353,"volume":21,"transactions":9,"vwap":1804},"2025-07-11",{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1187,"percent_change":284,"volume":21,"transactions":9,"vwap":1824},"2025-07-10",29.263,29.246,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":318,"percent_change":17,"volume":671,"transactions":9,"vwap":1828},"2025-07-09",29.17,29.21,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":983,"percent_change":144,"volume":1034,"transactions":9,"vwap":1832},"2025-07-08",29.164,29.14,{"date":1834,"open":1810,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1835},"2025-07-07",29.129,28.62,-0.091,-0.31,339200,{"date":1841,"open":1804,"high":1804,"low":1828,"close":1804,"change":1842,"percent_change":361,"volume":1843,"transactions":9,"vwap":1804},"2025-07-03",0.092,9700,{"date":1845,"open":1810,"high":1846,"low":1810,"close":1846,"change":1238,"percent_change":183,"volume":628,"transactions":9,"vwap":1846},"2025-07-02",29.128,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":469,"volume":756,"transactions":9,"vwap":1850},"2025-07-01",29.1,29.083,-0.007,{"date":1853,"open":1854,"high":1810,"low":1855,"close":1810,"change":1505,"percent_change":482,"volume":756,"transactions":9,"vwap":1810},"2025-06-30",29.040001,29.02,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":868,"percent_change":482,"volume":455,"transactions":9,"vwap":1858},"2025-06-27",29.033001,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":270,"volume":21,"transactions":9,"vwap":1861},"2025-06-26",28.975,0.103,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1452,"percent_change":499,"volume":811,"transactions":9,"vwap":1867},"2025-06-25",28.95,28.83,28.872,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1079,"volume":21,"transactions":9,"vwap":1870},"2025-06-24",28.865,0.155,{"date":1873,"open":1836,"high":1874,"low":1875,"close":1874,"change":1271,"percent_change":732,"volume":1107,"transactions":9,"vwap":1874},"2025-06-23",28.71,28.57,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":442,"percent_change":353,"volume":927,"transactions":9,"vwap":1879},"2025-06-20",28.59,28.567,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1560,"percent_change":16,"volume":671,"transactions":9,"vwap":1884},"2025-06-18",28.63,28.64,28.594,{"date":1886,"open":1887,"high":1887,"low":1875,"close":1875,"change":336,"percent_change":1888,"volume":889,"transactions":9,"vwap":1875},"2025-06-17",28.66,-0.42,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":960,"percent_change":45,"volume":21,"transactions":9,"vwap":1891},"2025-06-16",28.69,{"date":1893,"open":1891,"high":1891,"low":1894,"close":1894,"change":1225,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-06-13",28.551,-0.56,2900,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1238,"percent_change":783,"volume":1055,"transactions":9,"vwap":1900},"2025-06-12",28.73,28.712,{"date":1902,"open":1874,"high":1903,"low":1904,"close":1904,"change":855,"percent_change":353,"volume":168,"transactions":9,"vwap":1904},"2025-06-11",28.74,28.667,{"date":1906,"open":1907,"high":1908,"low":1887,"close":1908,"change":1316,"percent_change":194,"volume":1909,"transactions":9,"vwap":1908},"2025-06-10",28.67,28.692,32600,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":787,"percent_change":262,"volume":1602,"transactions":9,"vwap":1913},"2025-06-09",28.65,28.627,{"date":1915,"open":1882,"high":1882,"low":1916,"close":1916,"change":607,"percent_change":703,"volume":676,"transactions":9,"vwap":1916},"2025-06-06",28.6,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":353,"percent_change":1838,"volume":704,"transactions":9,"vwap":1921},"2025-06-05",28.55,28.61,28.49,{"date":1923,"open":1878,"high":1878,"low":1875,"close":1924,"change":771,"percent_change":607,"volume":1519,"transactions":9,"vwap":1924},"2025-06-04",28.58,{"date":1926,"open":1927,"high":1875,"low":1928,"close":1919,"change":238,"percent_change":319,"volume":767,"transactions":9,"vwap":1919},"2025-06-03",28.51,28.5,{"date":1930,"open":1931,"high":1921,"low":1931,"close":1921,"change":991,"percent_change":368,"volume":1100,"transactions":9,"vwap":1921},"2025-06-02",28.46,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":771,"percent_change":607,"volume":1626,"transactions":9,"vwap":1935},"2025-05-30",28.4,28.443,28.315,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":614,"volume":21,"transactions":9,"vwap":1940},"2025-05-29",28.43,28.413,0.053,{"date":1943,"open":1939,"high":1944,"low":1945,"close":1945,"change":1179,"percent_change":294,"volume":1148,"transactions":9,"vwap":1945},"2025-05-28",28.44,28.36,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":134,"volume":1952,"transactions":9,"vwap":1949},"2025-05-27",28.32,28.412,28.31,0.297,14600,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":328,"volume":1364,"transactions":9,"vwap":1956},"2025-05-23",28.098,28.115,-0.083,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":449,"percent_change":229,"volume":1964,"transactions":9,"vwap":1963},"2025-05-22",28.225,28.25,28.18,28.198,10800,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1020,"volume":767,"transactions":9,"vwap":1968},"2025-05-21",28.401,28.213,-0.214,{"date":1971,"open":1944,"high":1944,"low":1972,"close":1973,"change":229,"percent_change":294,"volume":1974,"transactions":9,"vwap":1973},"2025-05-20",28.41,28.427,18300,{"date":1976,"open":1934,"high":1977,"low":1934,"close":1977,"change":834,"percent_change":760,"volume":1978,"transactions":9,"vwap":1977},"2025-05-19",28.477,10900,{"date":1980,"open":1935,"high":1981,"low":1939,"close":1944,"change":1982,"percent_change":17,"volume":869,"transactions":9,"vwap":1944},"2025-05-16",28.45,0.069,{"date":1984,"open":1945,"high":1985,"low":1945,"close":1986,"change":318,"percent_change":664,"volume":803,"transactions":9,"vwap":1986},"2025-05-15",28.39,28.371,{"date":1988,"open":1950,"high":1865,"low":1989,"close":1989,"change":983,"percent_change":144,"volume":1990,"transactions":9,"vwap":1989},"2025-05-14",28.301,16200,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":607,"percent_change":703,"volume":1055,"transactions":9,"vwap":1994},"2025-05-13",28.299,28.29,{"date":1996,"open":1997,"high":1962,"low":1997,"close":1962,"change":1998,"percent_change":1999,"volume":21,"transactions":9,"vwap":1962},"2025-05-12",28.11,0.404,1.45,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1099,"percent_change":245,"volume":21,"transactions":9,"vwap":2002},"2025-05-09",27.776,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":663,"percent_change":1033,"volume":2008,"transactions":9,"vwap":2007},"2025-05-08",27.88,27.9,27.78,5100,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1535,"percent_change":183,"volume":1041,"transactions":9,"vwap":2013},"2025-05-07",27.69,27.73,27.698,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":328,"volume":455,"transactions":9,"vwap":2016},"2025-05-06",27.656,-0.081,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":1838,"volume":21,"transactions":9,"vwap":2020},"2025-05-05",27.737,-0.086,{"date":2023,"open":2011,"high":2024,"low":2011,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-05-02",27.83,27.823,0.182,0.66,26600,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":318,"percent_change":664,"volume":21,"transactions":9,"vwap":2031},"2025-05-01",27.641,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":75,"volume":845,"transactions":9,"vwap":2035},"2025-04-30",27.43,27.571,0.038,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":1535,"percent_change":183,"volume":2042,"transactions":9,"vwap":2041},"2025-04-29",27.48,28.049999,27.533,15200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1380,"percent_change":469,"volume":2049,"transactions":9,"vwap":2048},"2025-04-28",27.53,27.74,27.44,27.491,8900,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":507,"volume":1341,"transactions":9,"vwap":2054},"2025-04-25",27.51,27.49,27.496,0.096,{"date":174,"open":170,"high":2057,"low":170,"close":2058,"change":397,"percent_change":2059,"volume":1737,"transactions":9,"vwap":2058},27.41,27.4,0.96]