[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBJN":3,"homepage-market-summary":23,"stock-historical-PBJN":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBJN","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 - June","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},31.7,31.67,31.57,0.13,0.41,3432,29.18,7127.364858146825,100,588,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26.165,6307,2302148.944253,21.15,"2025-04-24",[177,180,187,196,207,216,224,233,241,250,258,268,275,283,291,301,310,317,324,332,339,348,356,363,370,380,388,396,403,409,416,424,430,438,445,452,458,466,473,480,487,493,500,507,513,520,528,536,544,554,563,571,580,587,592,600,608,616,627,635,643,652,658,663,670,675,679,685,691,697,705,712,718,725,734,740,746,752,757,763,768,775,780,787,791,796,801,808,814,817,821,824,828,831,835,839,841,845,848,853,859,863,867,869,873,877,880,885,888,890,893,897,900,903,908,910,914,918,922,925,927,931,937,940,946,951,955,961,967,972,978,984,991,998,1003,1008,1015,1019,1024,1029,1033,1038,1043,1048,1054,1058,1063,1068,1074,1078,1082,1086,1092,1099,1103,1107,1112,1117,1124,1126,1129,1134,1138,1141,1145,1147,1152,1157,1162,1166,1170,1173,1177,1181,1183,1186,1190,1193,1197,1202,1207,1209,1213,1216,1218,1220,1223,1228,1231,1233,1236,1239,1244,1247,1251,1253,1255,1258,1263,1266,1270,1274,1279,1284,1289,1292,1295,1298,1301,1304,1307,1310,1313,1319,1323,1327,1332,1337,1344,1349,1353,1361,1365,1368,1373,1377,1379,1385,1387,1391,1394,1397,1403,1409,1412,1416,1420,1425,1428,1431,1437,1440,1442,1447,1452,1456,1461,1463,1468,1473,1476,1479,1481,1485,1487,1489,1493,1497,1500,1504,1508,1511,1515,1518,1522,1525,1528,1531,1535,1538,1543,1546,1550,1554,1558,1564,1568,1573,1578,1581,1585,1589,1593,1597,1601,1604,1608,1613,1615,1617,1620,1623,1625,1629,1634,1637,1641,1646,1650,1656,1660,1663,1665,1667,1670,1675,1679,1682,1684,1689,1692,1698,1702,1707,1711,1713,1717,1720,1726,1731,1735,1741,1746,1751,1758,1764,1770,1774,1779,1784,1791,1796,1801,1806,1812,1817,1822,1827,1835,1841,1849,1853,1857,1862,1867,1871,1875,1878,1882,1887,1891,1895,1899,1905,1910,1914,1920,1926,1931,1937,1943,1947,1950,1953,1956],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},17,31.6947,{"date":181,"open":182,"high":183,"low":15,"close":15,"change":184,"percent_change":82,"volume":185,"transactions":178,"vwap":186},"2026-10-05",31.61,31.62,0.0692,2232.75,31.6,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":74,"volume":193,"transactions":194,"vwap":195},"2026-10-02",31.5692,31.5,31.5008,0.1058,4227.75,22,31.5107,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",31.32,31.42,31.31,31.395,0.0162,0.05,2973.75,34,31.321,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",31.48,31.3788,-0.0154,-0.05,10457.75,72,31.458,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",31.3942,-0.0088,-0.03,61.75,14,31.3948,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":222,"vwap":232},"2026-09-28",31.4,31.41,31.403,-0.1158,-0.37,2392.75,31.4095,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":222,"vwap":240},"2026-09-25",31.49,31.5188,0.0844,0.27,1326.6429,31.4898,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",31.43,31.4344,0.0014,0,2630.6429,12,31.4299,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",31.433,-0.1053,-0.33,28.6429,13,31.4729,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":-6,"volume":265,"transactions":266,"vwap":267},"2026-09-22",31.53,31.545,31.52,31.5383,-0.0011,1669.6429,28,31.5364,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":194,"vwap":274},"2026-09-21",31.5394,0.2251,0.72,459.6429,31.5298,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":75,"volume":280,"transactions":281,"vwap":282},"2026-09-18",31.28,31.3143,0.0443,1056.6429,16,31.2788,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":16,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",31.295,31.27,0.42,4084.6429,15,31.2819,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",31.26,31.08,31.14,-0.0472,-0.15,4836.6429,40,31.1458,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":281,"vwap":309},"2026-09-15",31.19,31.21,31.1872,-0.0779,-0.25,2220.6429,31.197,{"date":311,"open":277,"high":277,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":248,"vwap":316},"2026-09-14",31.2651,0.0051,0.02,3273.6429,31.2798,{"date":318,"open":319,"high":319,"low":293,"close":293,"change":320,"percent_change":321,"volume":322,"transactions":256,"vwap":323},"2026-09-11",31.33,0.1,0.32,5881.6429,31.3004,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":281,"vwap":331},"2026-09-10",31.18,31.16,-0.14,-0.45,7638.6429,31.1755,{"date":333,"open":334,"high":200,"low":293,"close":335,"change":336,"percent_change":307,"volume":337,"transactions":266,"vwap":338},"2026-09-09",31.29,31.3,-0.08,4421.6429,31.2905,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":105,"volume":345,"transactions":346,"vwap":347},"2026-09-08",31.385,31.36,31.38,-0.0525,970.6429,26,31.3723,{"date":349,"open":350,"high":350,"low":199,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":222,"vwap":355},"2026-09-04",31.44,31.4325,-0.0561,-0.18,5084.6429,31.4205,{"date":357,"open":235,"high":235,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":248,"vwap":362},"2026-09-03",31.4886,0.1629,0.52,111.6429,31.4824,{"date":364,"open":319,"high":319,"low":198,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":281,"vwap":369},"2026-09-02",31.3257,0.0905,0.29,569.83516,31.3251,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",31.23,31.24,31.2352,-0.1109,-0.35,4391.6429,19,31.2372,{"date":381,"open":382,"high":383,"low":319,"close":383,"change":384,"percent_change":314,"volume":385,"transactions":386,"vwap":387},"2026-08-31",31.34,31.3461,0.0061,4948.121674,18,31.3352,{"date":389,"open":390,"high":390,"low":382,"close":382,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",31.37,-0.0705,-0.22,4645.93064,21,31.3675,{"date":397,"open":199,"high":199,"low":226,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":378,"vwap":402},"2026-08-27",31.4105,0.0884,0.28,1756.6429,31.4097,{"date":404,"open":382,"high":382,"low":405,"close":405,"change":406,"percent_change":314,"volume":407,"transactions":248,"vwap":408},"2026-08-26",31.3221,0.0054,2426.6429,31.3398,{"date":410,"open":200,"high":411,"low":200,"close":411,"change":412,"percent_change":75,"volume":413,"transactions":414,"vwap":415},"2026-08-25",31.3167,0.0451,808.6429,20,31.3096,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",31.2716,0.0016,0.01,11.6429,11,31.2658,{"date":425,"open":335,"high":382,"low":286,"close":286,"change":203,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",0.16,9424.579024,37,31.3103,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":346,"vwap":437},"2026-08-20",31.3499,31.22,-0.165,-0.53,6477.6429,31.2774,{"date":439,"open":440,"high":440,"low":341,"close":341,"change":441,"percent_change":442,"volume":443,"transactions":414,"vwap":444},"2026-08-19",31.445,0.0384,0.12,854.6429,31.3982,{"date":446,"open":198,"high":447,"low":198,"close":448,"change":449,"percent_change":353,"volume":450,"transactions":386,"vwap":451},"2026-08-18",31.355,31.3466,-0.0563,5901.6429,31.3307,{"date":453,"open":199,"high":199,"low":454,"close":454,"change":455,"percent_change":105,"volume":456,"transactions":378,"vwap":457},"2026-08-17",31.4029,-0.0522,392.6429,31.4322,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":178,"vwap":465},"2026-08-14",31.51,31.4551,-0.0349,-0.11,266.6429,31.4839,{"date":467,"open":235,"high":235,"low":468,"close":235,"change":469,"percent_change":470,"volume":471,"transactions":289,"vwap":472},"2026-08-13",31.4547,0.0949,0.3,613.6429,31.4789,{"date":474,"open":226,"high":226,"low":342,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":222,"vwap":479},"2026-08-12",31.3951,0.0619,0.2,3825.6429,31.3895,{"date":481,"open":199,"high":199,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":378,"vwap":486},"2026-08-11",31.3332,-0.0585,-0.19,480.6429,31.3708,{"date":488,"open":350,"high":350,"low":343,"close":489,"change":490,"percent_change":420,"volume":491,"transactions":256,"vwap":492},"2026-08-10",31.3917,0.0019,3196.6429,31.382,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":238,"volume":498,"transactions":248,"vwap":499},"2026-08-07",31.365,31.3898,0.0855,1818.6429,31.3696,{"date":501,"open":502,"high":502,"low":335,"close":503,"change":504,"percent_change":463,"volume":505,"transactions":289,"vwap":506},"2026-08-06",31.35,31.3043,-0.033,2374.738955,31.3023,{"date":508,"open":502,"high":502,"low":200,"close":509,"change":510,"percent_change":314,"volume":511,"transactions":266,"vwap":512},"2026-08-05",31.3373,0.0071,2966.9799,31.3217,{"date":514,"open":433,"high":382,"low":303,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":346,"vwap":519},"2026-08-04",31.3302,0.1902,0.61,4196.6429,31.2282,{"date":521,"open":522,"high":523,"low":294,"close":295,"change":367,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",31.11,31.15,0.94,4920.6429,30,31.1312,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":75,"volume":534,"transactions":194,"vwap":535},"2026-07-31",30.78,30.9,30.85,0.0418,8319.6429,30.8299,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":248,"vwap":543},"2026-07-30",30.83,30.8082,0.2782,0.91,935.6429,30.8287,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",30.69,30.84,30.53,-0.2699,-0.88,13389.6429,64,30.6902,{"date":555,"open":556,"high":538,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",30.72,30.7999,0.0549,0.18,12757.6429,57,30.8025,{"date":564,"open":565,"high":565,"low":556,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":561,"vwap":570},"2026-07-27",30.76,30.745,0.0199,0.06,5646.9066,30.7435,{"date":572,"open":573,"high":530,"low":574,"close":575,"change":576,"percent_change":320,"volume":577,"transactions":578,"vwap":579},"2026-07-24",30.73,30.71,30.7251,0.0309,4506.9066,25,30.7462,{"date":581,"open":530,"high":530,"low":582,"close":583,"change":584,"percent_change":66,"volume":585,"transactions":428,"vwap":586},"2026-07-23",30.669,30.6942,-0.1558,11663.9066,30.7167,{"date":588,"open":531,"high":531,"low":532,"close":532,"change":589,"percent_change":353,"volume":590,"transactions":222,"vwap":591},"2026-07-22",-0.055,1327.9066,30.8686,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":400,"volume":598,"transactions":394,"vwap":599},"2026-07-21",30.87,30.905,30.845,0.085,2247.9066,30.8887,{"date":601,"open":532,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":414,"vwap":607},"2026-07-20",30.86,30.82,0.08,0.26,1234.9066,30.842,{"date":609,"open":594,"high":594,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-17",30.74,-0.1908,-0.62,7451.9066,29,30.785,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",31,31.0199,30.91,30.9308,-0.0792,-0.26,6389.9066,32,30.9794,{"date":628,"open":618,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":526,"vwap":634},"2026-07-15",31.01,30.9499,0.0525,0.17,1998.9066,30.9801,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":281,"vwap":642},"2026-07-14",30.92,30.9575,0.0767,0.25,2038.4056,30.9201,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":230,"volume":650,"transactions":222,"vwap":651},"2026-07-13",30.965,30.97,30.88,30.8808,-0.1132,871.9066,30.9277,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":470,"volume":657,"transactions":9,"vwap":655},"2026-07-10",30.94,30.994,0.094,3100,{"date":659,"open":637,"high":660,"low":531,"close":531,"change":661,"percent_change":100,"volume":662,"transactions":9,"vwap":531},"2026-07-09",30.922,0.073,7800,{"date":664,"open":665,"high":666,"low":556,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-08",30.77,30.827,-0.028,-0.09,1700,{"date":671,"open":532,"high":672,"low":532,"close":672,"change":673,"percent_change":336,"volume":674,"transactions":9,"vwap":672},"2026-07-07",30.855,-0.025,400,{"date":676,"open":647,"high":654,"low":647,"close":647,"change":677,"percent_change":238,"volume":678,"transactions":9,"vwap":647},"2026-07-06",0.082,10000,{"date":680,"open":681,"high":681,"low":610,"close":682,"change":683,"percent_change":668,"volume":684,"transactions":9,"vwap":682},"2026-07-02",30.895,30.798,-0.027,11100,{"date":686,"open":687,"high":647,"low":687,"close":688,"change":689,"percent_change":212,"volume":690,"transactions":9,"vwap":688},"2026-07-01",30.81,30.825,-0.015,28800,{"date":692,"open":693,"high":602,"low":693,"close":547,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":547},"2026-06-30",30.79,0.108,0.35,10300,{"date":698,"open":699,"high":610,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-29",30.67,30.605,30.732,0.172,0.56,4600,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":668,"volume":711,"transactions":9,"vwap":709},"2026-06-26",30.6,30.66,30.56,-0.029,122500,{"date":713,"open":546,"high":546,"low":709,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-25",30.589,0.009,0.03,38100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":504,"percent_change":463,"volume":724,"transactions":9,"vwap":723},"2026-06-24",30.62,30.7,30.55,30.58,20100,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-23",30.59,30.685,30.586,30.613,-0.187,-0.61,12900,{"date":735,"open":736,"high":736,"low":665,"close":737,"change":738,"percent_change":212,"volume":739,"transactions":9,"vwap":737},"2026-06-22",30.99,30.8,-0.016,13900,{"date":741,"open":530,"high":742,"low":665,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-18",30.816,0.176,0.57,5100,{"date":747,"open":672,"high":647,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-17",30.64,-0.232,-0.75,26100,{"date":753,"open":620,"high":620,"low":602,"close":754,"change":755,"percent_change":336,"volume":756,"transactions":9,"vwap":754},"2026-06-16",30.872,-0.024,10400,{"date":758,"open":531,"high":637,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",30.896,0.196,0.64,32000,{"date":764,"open":765,"high":573,"low":765,"close":721,"change":766,"percent_change":367,"volume":767,"transactions":9,"vwap":721},"2026-06-12",30.61,0.09,38300,{"date":769,"open":770,"high":748,"low":771,"close":765,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-06-11",30.43,30.34,0.23,0.76,32300,{"date":776,"open":723,"high":723,"low":777,"close":777,"change":353,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-10",30.38,-0.59,10500,{"date":781,"open":728,"high":782,"low":783,"close":709,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":709},"2026-06-09",30.75,30.35,-0.06,-0.2,12600,{"date":788,"open":789,"high":546,"low":720,"close":720,"change":716,"percent_change":320,"volume":790,"transactions":9,"vwap":720},"2026-06-08",30.65,25600,{"date":792,"open":620,"high":637,"low":723,"close":727,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":727},"2026-06-05",-0.34,-1.1,51500,{"date":797,"open":602,"high":654,"low":532,"close":798,"change":799,"percent_change":772,"volume":800,"transactions":9,"vwap":798},"2026-06-04",30.93,0.072,37900,{"date":802,"open":803,"high":620,"low":687,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-03",30.89,30.858,-0.087,-0.28,58200,{"date":809,"open":810,"high":810,"low":803,"close":811,"change":812,"percent_change":203,"volume":813,"transactions":9,"vwap":811},"2026-06-02",31.56,30.945,0.015,43200,{"date":815,"open":803,"high":646,"low":594,"close":798,"change":812,"percent_change":203,"volume":816,"transactions":9,"vwap":798},"2026-06-01",138500,{"date":818,"open":620,"high":637,"low":647,"close":819,"change":420,"percent_change":716,"volume":820,"transactions":9,"vwap":819},"2026-05-29",30.915,358000,{"date":822,"open":531,"high":620,"low":531,"close":595,"change":420,"percent_change":716,"volume":823,"transactions":9,"vwap":595},"2026-05-28",8500,{"date":825,"open":803,"high":681,"low":803,"close":681,"change":826,"percent_change":827,"volume":669,"transactions":9,"vwap":681},"2026-05-27",0.035,0.11,{"date":829,"open":531,"high":531,"low":602,"close":602,"change":689,"percent_change":212,"volume":830,"transactions":9,"vwap":602},"2026-05-26",2900,{"date":832,"open":602,"high":833,"low":602,"close":833,"change":420,"percent_change":716,"volume":834,"transactions":9,"vwap":833},"2026-05-22",30.875,300,{"date":836,"open":532,"high":647,"low":532,"close":837,"change":420,"percent_change":716,"volume":838,"transactions":9,"vwap":837},"2026-05-21",30.865,3300,{"date":840,"open":672,"high":672,"low":672,"close":672,"change":246,"percent_change":246,"volume":21,"transactions":9,"vwap":672},"2026-05-20",{"date":842,"open":594,"high":594,"low":672,"close":672,"change":843,"percent_change":784,"volume":844,"transactions":9,"vwap":672},"2026-05-19",-0.02,1100,{"date":846,"open":594,"high":833,"low":594,"close":833,"change":716,"percent_change":320,"volume":847,"transactions":9,"vwap":833},"2026-05-18",500,{"date":849,"open":603,"high":594,"low":603,"close":596,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":596},"2026-05-15",0.165,0.54,2400,{"date":854,"open":602,"high":602,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-14",30.68,-0.155,-0.5,14700,{"date":860,"open":538,"high":861,"low":538,"close":861,"change":420,"percent_change":716,"volume":862,"transactions":9,"vwap":861},"2026-05-13",30.835,1900,{"date":864,"open":547,"high":547,"low":688,"close":688,"change":865,"percent_change":314,"volume":866,"transactions":9,"vwap":688},"2026-05-12",0.005,24800,{"date":868,"open":603,"high":603,"low":603,"close":603,"change":865,"percent_change":314,"volume":21,"transactions":9,"vwap":603},"2026-05-11",{"date":870,"open":693,"high":871,"low":693,"close":871,"change":420,"percent_change":716,"volume":872,"transactions":9,"vwap":871},"2026-05-08",30.815,600,{"date":874,"open":603,"high":603,"low":737,"close":875,"change":420,"percent_change":716,"volume":876,"transactions":9,"vwap":875},"2026-05-07",30.805,9300,{"date":878,"open":687,"high":687,"low":879,"close":879,"change":314,"percent_change":568,"volume":872,"transactions":9,"vwap":879},"2026-05-06",30.795,{"date":881,"open":693,"high":693,"low":882,"close":882,"change":883,"percent_change":604,"volume":884,"transactions":9,"vwap":882},"2026-05-05",30.775,0.025,2800,{"date":886,"open":782,"high":782,"low":782,"close":782,"change":887,"percent_change":220,"volume":21,"transactions":9,"vwap":782},"2026-05-04",-0.01,{"date":889,"open":665,"high":665,"low":565,"close":565,"change":812,"percent_change":203,"volume":704,"transactions":9,"vwap":565},"2026-05-01",{"date":891,"open":782,"high":782,"low":566,"close":566,"change":145,"percent_change":16,"volume":892,"transactions":9,"vwap":566},"2026-04-30",6400,{"date":894,"open":556,"high":573,"low":895,"close":895,"change":420,"percent_change":716,"volume":896,"transactions":9,"vwap":895},"2026-04-29",30.705,3700,{"date":898,"open":574,"high":574,"low":899,"close":899,"change":246,"percent_change":246,"volume":847,"transactions":9,"vwap":899},"2026-04-28",30.695,{"date":901,"open":899,"high":899,"low":899,"close":899,"change":420,"percent_change":716,"volume":902,"transactions":9,"vwap":899},"2026-04-27",5200,{"date":904,"open":855,"high":728,"low":855,"close":728,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":728},"2026-04-24",0.045,0.15,200,{"date":909,"open":720,"high":748,"low":720,"close":748,"change":689,"percent_change":212,"volume":834,"transactions":9,"vwap":748},"2026-04-23",{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":559,"volume":21,"transactions":9,"vwap":912},"2026-04-22",30.655,0.055,{"date":915,"open":707,"high":707,"low":707,"close":707,"change":916,"percent_change":917,"volume":21,"transactions":9,"vwap":707},"2026-04-21",-0.07,-0.23,{"date":919,"open":789,"high":699,"low":789,"close":699,"change":314,"percent_change":920,"volume":921,"transactions":9,"vwap":699},"2026-04-20",0.07,1300,{"date":923,"open":708,"high":699,"low":748,"close":789,"change":905,"percent_change":906,"volume":924,"transactions":9,"vwap":789},"2026-04-17",7700,{"date":926,"open":727,"high":700,"low":727,"close":700,"change":905,"percent_change":906,"volume":872,"transactions":9,"vwap":700},"2026-04-16",{"date":928,"open":722,"high":727,"low":722,"close":709,"change":929,"percent_change":604,"volume":930,"transactions":9,"vwap":709},"2026-04-15",0.024,3200,{"date":932,"open":548,"high":722,"low":933,"close":934,"change":935,"percent_change":426,"volume":936,"transactions":9,"vwap":934},"2026-04-14",30.52,30.536,0.049,14000,{"date":938,"open":777,"high":939,"low":777,"close":939,"change":597,"percent_change":400,"volume":21,"transactions":9,"vwap":939},"2026-04-13",30.487,{"date":941,"open":942,"high":943,"low":777,"close":944,"change":945,"percent_change":887,"volume":902,"transactions":9,"vwap":944},"2026-04-10",30.4,30.42,30.402,-0.003,{"date":947,"open":948,"high":770,"low":948,"close":949,"change":604,"percent_change":605,"volume":950,"transactions":9,"vwap":949},"2026-04-09",30.37,30.405,40100,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":541,"volume":21,"transactions":9,"vwap":953},"2026-04-08",30.325,0.272,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":843,"volume":960,"transactions":9,"vwap":958},"2026-04-07",29.95,30.052999,-0.006,2700,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":82,"volume":966,"transactions":9,"vwap":964},"2026-04-06",30.08,30.059,0.065,2600,{"date":968,"open":969,"high":970,"low":957,"close":970,"change":971,"percent_change":766,"volume":924,"transactions":9,"vwap":970},"2026-04-02",29.97,29.994,0.026,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":74,"volume":977,"transactions":9,"vwap":975},"2026-04-01",29.98,29.968,0.102,12200,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":830,"transactions":9,"vwap":981},"2026-03-31",29.88,29.866,0.371,1.26,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-30",29.45,29.495,-0.036,-0.12,1400,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-27",29.61,29.531,-0.206,-0.69,700,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":21,"transactions":9,"vwap":1000},"2026-03-26",29.737,-0.202,-0.67,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":772,"volume":921,"transactions":9,"vwap":1006},"2026-03-25",29.99,29.939,0.068,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":297,"volume":1014,"transactions":9,"vwap":1012},"2026-03-24",29.9,29.86,29.871,-0.046,1200,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":95,"volume":907,"transactions":9,"vwap":1017},"2026-03-23",29.917,0.159,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":105,"percent_change":1023,"volume":169,"transactions":9,"vwap":1022},"2026-03-20",29.85,29.758,-0.57,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":336,"volume":921,"transactions":9,"vwap":1027},"2026-03-19",29.94,29.928,-0.023,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":329,"volume":21,"transactions":9,"vwap":1031},"2026-03-18",29.951,-0.134,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":632,"volume":990,"transactions":9,"vwap":1036},"2026-03-17",30.1,30.084999,0.052,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":21,"transactions":9,"vwap":1040},"2026-03-16",30.033001,0.148,0.5,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":484,"volume":847,"transactions":9,"vwap":1046},"2026-03-13",29.92,29.885,-0.056,{"date":1049,"open":969,"high":974,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-12",29.941,-0.144,-0.48,800,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1036,"change":314,"percent_change":920,"volume":966,"transactions":9,"vwap":1036},"2026-03-11",30.09,30.07,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":916,"volume":834,"transactions":9,"vwap":1061},"2026-03-10",30.15,30.065001,-0.022,{"date":1064,"open":974,"high":1065,"low":974,"close":1065,"change":1066,"percent_change":1067,"volume":169,"transactions":9,"vwap":1065},"2026-03-09",30.087,0.115,0.38,{"date":1069,"open":974,"high":526,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-06",29.972,-0.123,-0.41,2000,{"date":1075,"open":1056,"high":1076,"low":963,"close":1076,"change":1077,"percent_change":806,"volume":921,"transactions":9,"vwap":1076},"2026-03-05",30.094999,-0.085,{"date":1079,"open":1060,"high":1080,"low":1060,"close":1080,"change":320,"percent_change":1081,"volume":834,"transactions":9,"vwap":1080},"2026-03-04",30.18,0.33,{"date":1083,"open":969,"high":1084,"low":969,"close":963,"change":1085,"percent_change":623,"volume":921,"transactions":9,"vwap":963},"2026-03-03",30.11,-0.078,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":130,"volume":966,"transactions":9,"vwap":1090},"2026-03-02",30.12,30.17,30.158,0.138,{"date":1093,"open":1094,"high":1089,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-27",30.14,30.02,-0.175,-0.58,6200,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":673,"percent_change":336,"volume":907,"transactions":9,"vwap":1102},"2026-02-26",30.16,30.195,{"date":1104,"open":1080,"high":1105,"low":1080,"close":1106,"change":965,"percent_change":82,"volume":838,"transactions":9,"vwap":1106},"2026-02-25",30.23,30.22,{"date":1108,"open":1084,"high":1109,"low":1084,"close":1109,"change":1110,"percent_change":1111,"volume":862,"transactions":9,"vwap":1109},"2026-02-24",30.155,0.093,0.31,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":21,"transactions":9,"vwap":1114},"2026-02-23",30.062,-0.072,-0.24,{"date":1118,"open":1088,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":906,"volume":1123,"transactions":9,"vwap":1121},"2026-02-20",30.135,30.059999,30.134,0.044,3000,{"date":1125,"open":963,"high":1056,"low":963,"close":1056,"change":673,"percent_change":336,"volume":907,"transactions":9,"vwap":1056},"2026-02-19",{"date":1127,"open":1088,"high":1088,"low":1035,"close":1128,"change":913,"percent_change":559,"volume":1123,"transactions":9,"vwap":1128},"2026-02-18",30.115,{"date":1130,"open":1095,"high":1120,"low":1131,"close":1120,"change":1132,"percent_change":604,"volume":1133,"transactions":9,"vwap":1120},"2026-02-17",30.01,0.023,11400,{"date":1135,"open":1057,"high":1057,"low":1136,"close":1136,"change":1137,"percent_change":420,"volume":872,"transactions":9,"vwap":1136},"2026-02-13",30.037001,0.004,{"date":1139,"open":1040,"high":1040,"low":1040,"close":1040,"change":1140,"percent_change":230,"volume":21,"transactions":9,"vwap":1040},"2026-02-12",-0.112,{"date":1142,"open":1088,"high":1143,"low":1088,"close":1143,"change":865,"percent_change":314,"volume":1144,"transactions":9,"vwap":1143},"2026-02-11",30.145,900,{"date":1146,"open":1089,"high":1089,"low":1094,"close":1094,"change":843,"percent_change":916,"volume":1014,"transactions":9,"vwap":1094},"2026-02-10",{"date":1148,"open":1149,"high":1080,"low":1149,"close":1101,"change":1150,"percent_change":75,"volume":1151,"transactions":9,"vwap":1101},"2026-02-09",30.13,0.042,3600,{"date":1153,"open":1120,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":360,"volume":169,"transactions":9,"vwap":1154},"2026-02-06",30.118,30.049,0.157,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":907,"transactions":9,"vwap":1159},"2026-02-05",29.961,-0.096,-0.32,{"date":1163,"open":1057,"high":1057,"low":1164,"close":1164,"change":1165,"percent_change":463,"volume":1053,"transactions":9,"vwap":1164},"2026-02-04",30.056999,-0.032,{"date":1167,"open":1056,"high":1056,"low":1168,"close":1168,"change":1169,"percent_change":668,"volume":844,"transactions":9,"vwap":1168},"2026-02-03",30.089001,-0.026,{"date":1171,"open":1094,"high":1060,"low":1036,"close":1128,"change":716,"percent_change":320,"volume":1172,"transactions":9,"vwap":1128},"2026-02-02",18300,{"date":1174,"open":963,"high":1088,"low":963,"close":1036,"change":1175,"percent_change":1176,"volume":662,"transactions":9,"vwap":1036},"2026-01-30",-0.011,-0.04,{"date":1178,"open":1056,"high":1179,"low":1056,"close":1179,"change":1180,"percent_change":353,"volume":1144,"transactions":9,"vwap":1179},"2026-01-29",30.096001,-0.054,{"date":1182,"open":1094,"high":1060,"low":1088,"close":1060,"change":145,"percent_change":16,"volume":966,"transactions":9,"vwap":1060},"2026-01-28",{"date":1184,"open":1035,"high":1084,"low":1035,"close":1084,"change":1185,"percent_change":568,"volume":907,"transactions":9,"vwap":1084},"2026-01-27",0.018,{"date":1187,"open":1084,"high":1084,"low":1188,"close":1188,"change":1189,"percent_change":766,"volume":834,"transactions":9,"vwap":1188},"2026-01-26",30.091999,0.027,{"date":1191,"open":963,"high":963,"low":1061,"close":1061,"change":420,"percent_change":716,"volume":1192,"transactions":9,"vwap":1061},"2026-01-23",2300,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":905,"percent_change":906,"volume":21,"transactions":9,"vwap":1196},"2026-01-22",30.040001,30.055,{"date":1198,"open":1005,"high":1199,"low":1005,"close":1131,"change":1200,"percent_change":695,"volume":1201,"transactions":9,"vwap":1131},"2026-01-21",30.030001,0.106,12100,{"date":1203,"open":969,"high":969,"low":1204,"close":1204,"change":1205,"percent_change":857,"volume":1206,"transactions":9,"vwap":1204},"2026-01-20",29.904,-0.151,4000,{"date":1208,"open":1199,"high":1057,"low":1199,"close":1196,"change":420,"percent_change":716,"volume":1014,"transactions":9,"vwap":1196},"2026-01-16",{"date":1210,"open":963,"high":963,"low":1211,"close":1211,"change":1212,"percent_change":827,"volume":1053,"transactions":9,"vwap":1211},"2026-01-15",30.045,0.033,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":504,"percent_change":463,"volume":21,"transactions":9,"vwap":1215},"2026-01-14",30.011999,{"date":1217,"open":1120,"high":1120,"low":1211,"close":1211,"change":689,"percent_change":212,"volume":907,"transactions":9,"vwap":1211},"2026-01-13",{"date":1219,"open":963,"high":963,"low":1120,"close":1120,"change":865,"percent_change":314,"volume":1014,"transactions":9,"vwap":1120},"2026-01-12",{"date":1221,"open":1120,"high":1120,"low":1196,"close":1196,"change":1222,"percent_change":321,"volume":21,"transactions":9,"vwap":1196},"2026-01-09",0.095,{"date":1224,"open":1095,"high":1199,"low":1225,"close":1225,"change":1226,"percent_change":989,"volume":1227,"transactions":9,"vwap":1225},"2026-01-08",29.96,-0.035,8200,{"date":1229,"open":526,"high":526,"low":1230,"close":1230,"change":689,"percent_change":212,"volume":169,"transactions":9,"vwap":1230},"2026-01-07",29.995,{"date":1232,"open":1131,"high":1131,"low":1131,"close":1131,"change":145,"percent_change":16,"volume":246,"transactions":9,"vwap":1131},"2026-01-06",{"date":1234,"open":974,"high":974,"low":969,"close":969,"change":1235,"percent_change":442,"volume":1144,"transactions":9,"vwap":969},"2026-01-05",0.037,{"date":1237,"open":1026,"high":1026,"low":1238,"close":1238,"change":1185,"percent_change":568,"volume":990,"transactions":9,"vwap":1238},"2026-01-02",29.933,{"date":1240,"open":957,"high":1225,"low":1241,"close":1241,"change":1242,"percent_change":463,"volume":1243,"transactions":9,"vwap":1241},"2025-12-31",29.915,-0.034,3900,{"date":1245,"open":969,"high":969,"low":1246,"close":1246,"change":1137,"percent_change":420,"volume":990,"transactions":9,"vwap":1246},"2025-12-30",29.949,{"date":1248,"open":1225,"high":974,"low":1249,"close":1249,"change":1226,"percent_change":989,"volume":1250,"transactions":9,"vwap":1249},"2025-12-29",29.945,9400,{"date":1252,"open":974,"high":974,"low":974,"close":974,"change":826,"percent_change":442,"volume":1053,"transactions":9,"vwap":974},"2025-12-26",{"date":1254,"open":957,"high":957,"low":1249,"close":1249,"change":826,"percent_change":442,"volume":960,"transactions":9,"vwap":1249},"2025-12-24",{"date":1256,"open":1045,"high":1045,"low":1257,"close":1257,"change":826,"percent_change":442,"volume":21,"transactions":9,"vwap":1257},"2025-12-23",29.91,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":905,"percent_change":906,"volume":1262,"transactions":9,"vwap":1261},"2025-12-22",29.89,29.875,14600,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":203,"percent_change":632,"volume":21,"transactions":9,"vwap":1265},"2025-12-19",29.83,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":320,"percent_change":74,"volume":862,"transactions":9,"vwap":1269},"2025-12-18",29.75,29.78,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":392,"volume":21,"transactions":9,"vwap":1272},"2025-12-17",29.68,-0.064,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":-6,"volume":997,"transactions":9,"vwap":1277},"2025-12-16",29.74,29.744,-0.001,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":220,"volume":997,"transactions":9,"vwap":1282},"2025-12-15",29.76,29.745,-0.009,{"date":1285,"open":1286,"high":1281,"low":1287,"close":1288,"change":988,"percent_change":989,"volume":1073,"transactions":9,"vwap":1288},"2025-12-12",29.73,29.725,29.754,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":887,"percent_change":220,"volume":21,"transactions":9,"vwap":1291},"2025-12-11",29.79,{"date":1293,"open":1291,"high":1294,"low":1291,"close":1294,"change":604,"percent_change":238,"volume":990,"transactions":9,"vwap":1294},"2025-12-10",29.8,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":715,"percent_change":716,"volume":21,"transactions":9,"vwap":1297},"2025-12-09",29.72,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1062,"percent_change":916,"volume":21,"transactions":9,"vwap":1300},"2025-12-08",29.711,{"date":1302,"open":1281,"high":1281,"low":1303,"close":1303,"change":1185,"percent_change":568,"volume":1144,"transactions":9,"vwap":1303},"2025-12-05",29.733,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":420,"percent_change":716,"volume":21,"transactions":9,"vwap":1306},"2025-12-04",29.715,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":716,"percent_change":320,"volume":21,"transactions":9,"vwap":1309},"2025-12-03",29.705,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":716,"percent_change":320,"volume":21,"transactions":9,"vwap":1312},"2025-12-02",29.675,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":420,"volume":1318,"transactions":9,"vwap":1316},"2025-12-01",29.65,29.645,0.002,3500,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1132,"percent_change":604,"volume":1322,"transactions":9,"vwap":1321},"2025-11-28",29.643,68,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":559,"volume":21,"transactions":9,"vwap":1325},"2025-11-26",29.62,0.054,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1200,"percent_change":1331,"volume":847,"transactions":9,"vwap":1330},"2025-11-25",29.52,29.566,0.36,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":52,"volume":1192,"transactions":9,"vwap":1335},"2025-11-24",29.43,29.46,0.132,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1067,"volume":1343,"transactions":9,"vwap":1341},"2025-11-21",29.23,29.35,29.328,0.112,1500,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":329,"volume":834,"transactions":9,"vwap":1347},"2025-11-20",29.26,29.216,-0.132,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1189,"percent_change":766,"volume":21,"transactions":9,"vwap":1352},"2025-11-19",29.34,29.348,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":917,"volume":1360,"transactions":9,"vwap":1358},"2025-11-18",29.29,29.38,29.265,29.321,-0.067,9100,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":336,"percent_change":1364,"volume":21,"transactions":9,"vwap":1363},"2025-11-17",29.388,-0.27,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":929,"percent_change":604,"volume":21,"transactions":9,"vwap":1367},"2025-11-14",29.468,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":21,"transactions":9,"vwap":1370},"2025-11-13",29.444,-0.128,-0.43,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":246,"percent_change":246,"volume":997,"transactions":9,"vwap":1376},"2025-11-12",29.55,29.572,{"date":1378,"open":1375,"high":1376,"low":1375,"close":1376,"change":1185,"percent_change":568,"volume":862,"transactions":9,"vwap":1376},"2025-11-11",{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":287,"volume":1192,"transactions":9,"vwap":1383},"2025-11-10",29.54,29.555,29.554,0.124,{"date":1386,"open":1340,"high":1334,"low":1340,"close":1334,"change":314,"percent_change":920,"volume":834,"transactions":9,"vwap":1334},"2025-11-07",{"date":1388,"open":1334,"high":1334,"low":1389,"close":1389,"change":1390,"percent_change":1161,"volume":907,"transactions":9,"vwap":1389},"2025-11-06",29.41,-0.093,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1235,"percent_change":16,"volume":246,"transactions":9,"vwap":1393},"2025-11-05",29.503,{"date":1395,"open":986,"high":1396,"low":986,"close":1396,"change":1273,"percent_change":392,"volume":21,"transactions":9,"vwap":1396},"2025-11-04",29.466,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":568,"volume":884,"transactions":9,"vwap":1401},"2025-11-03",29.51,29.533,29.53,0.019,{"date":1404,"open":1393,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":145,"volume":1408,"transactions":9,"vwap":1405},"2025-10-31",29.511,29.48,0.011,4800,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1180,"percent_change":353,"volume":246,"transactions":9,"vwap":1411},"2025-10-30",29.5,{"date":1413,"open":1414,"high":1414,"low":1383,"close":1383,"change":1169,"percent_change":668,"volume":1415,"transactions":9,"vwap":1383},"2025-10-29",29.57,1600,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":843,"volume":21,"transactions":9,"vwap":1418},"2025-10-28",29.58,-0.005,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":477,"volume":1144,"transactions":9,"vwap":1423},"2025-10-27",29.6,29.585,0.058,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":965,"percent_change":82,"volume":21,"transactions":9,"vwap":1427},"2025-10-24",29.527,{"date":1429,"open":1334,"high":1430,"low":1334,"close":1430,"change":1037,"percent_change":559,"volume":834,"transactions":9,"vwap":1430},"2025-10-23",29.462,{"date":1432,"open":1433,"high":1434,"low":1356,"close":1389,"change":1435,"percent_change":297,"volume":1436,"transactions":9,"vwap":1389},"2025-10-22",29.42,29.44,-0.044,5900,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1137,"percent_change":420,"volume":246,"transactions":9,"vwap":1439},"2025-10-21",29.454,{"date":1441,"open":986,"high":986,"low":986,"close":986,"change":1200,"percent_change":1331,"volume":246,"transactions":9,"vwap":986},"2025-10-20",{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":656,"percent_change":321,"volume":997,"transactions":9,"vwap":1445},"2025-10-17",29.3,29.344,29.27,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":806,"volume":852,"transactions":9,"vwap":1450},"2025-10-16",29.36,29.25,-0.082,{"date":1453,"open":1454,"high":1449,"low":1454,"close":1455,"change":812,"percent_change":203,"volume":674,"transactions":9,"vwap":1455},"2025-10-15",29.28,29.332,{"date":1457,"open":1458,"high":1351,"low":1459,"close":1459,"change":1460,"percent_change":1176,"volume":907,"transactions":9,"vwap":1459},"2025-10-14",29.33,29.317,-0.013,{"date":1462,"open":1351,"high":1351,"low":1458,"close":1458,"change":906,"percent_change":89,"volume":21,"transactions":9,"vwap":1458},"2025-10-13",{"date":1464,"open":1465,"high":1465,"low":19,"close":19,"change":1466,"percent_change":1467,"volume":907,"transactions":9,"vwap":19},"2025-10-10",29.31,-0.225,-0.77,{"date":1469,"open":1470,"high":1433,"low":1356,"close":1471,"change":887,"percent_change":220,"volume":1472,"transactions":9,"vwap":1471},"2025-10-09",29.4,29.405,3800,{"date":1474,"open":1434,"high":1434,"low":1475,"close":1475,"change":145,"percent_change":75,"volume":1053,"transactions":9,"vwap":1475},"2025-10-08",29.415,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1226,"percent_change":989,"volume":21,"transactions":9,"vwap":1478},"2025-10-07",29.375,{"date":1480,"open":1470,"high":1389,"low":1470,"close":1389,"change":883,"percent_change":766,"volume":21,"transactions":9,"vwap":1389},"2025-10-06",{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1419,"percent_change":843,"volume":907,"transactions":9,"vwap":1484},"2025-10-03",29.39,29.385,{"date":1486,"open":1483,"high":1483,"low":1483,"close":1483,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1483},"2025-10-02",{"date":1488,"open":1483,"high":1483,"low":1483,"close":1483,"change":883,"percent_change":766,"volume":21,"transactions":9,"vwap":1483},"2025-10-01",{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":16,"volume":21,"transactions":9,"vwap":1491},"2025-09-30",29.365,0.038,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":314,"volume":246,"transactions":9,"vwap":1495},"2025-09-29",29.327,0.007,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1424,"percent_change":477,"volume":21,"transactions":9,"vwap":1499},"2025-09-26",29.32,{"date":1501,"open":1346,"high":1502,"low":1450,"close":1502,"change":1460,"percent_change":1176,"volume":1503,"transactions":9,"vwap":1502},"2025-09-25",29.262,5600,{"date":1505,"open":1346,"high":1506,"low":1346,"close":1506,"change":1507,"percent_change":220,"volume":21,"transactions":9,"vwap":1506},"2025-09-24",29.275,-0.008,{"date":1509,"open":1454,"high":1510,"low":1506,"close":1510,"change":1180,"percent_change":353,"volume":907,"transactions":9,"vwap":1510},"2025-09-23",29.283,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":568,"volume":246,"transactions":9,"vwap":1513},"2025-09-22",29.337,0.017,{"date":1516,"open":1499,"high":1499,"low":1499,"close":1499,"change":1517,"percent_change":203,"volume":21,"transactions":9,"vwap":1499},"2025-09-19",0.016,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":320,"volume":21,"transactions":9,"vwap":1520},"2025-09-18",29.304,0.028,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":865,"percent_change":314,"volume":21,"transactions":9,"vwap":1524},"2025-09-17",29.276,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1175,"percent_change":1176,"volume":246,"transactions":9,"vwap":1527},"2025-09-16",29.271,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":971,"percent_change":766,"volume":21,"transactions":9,"vwap":1530},"2025-09-15",29.282,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":145,"volume":246,"transactions":9,"vwap":1533},"2025-09-12",29.256,0.012,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1326,"percent_change":559,"volume":246,"transactions":9,"vwap":1537},"2025-09-11",29.244,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1402,"percent_change":920,"volume":1542,"transactions":9,"vwap":1541},"2025-09-10",29.2,29.19,2500,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":971,"percent_change":766,"volume":21,"transactions":9,"vwap":1545},"2025-09-09",29.171,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1492,"percent_change":16,"volume":834,"transactions":9,"vwap":1549},"2025-09-08",29.15,29.145,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1460,"percent_change":1176,"volume":907,"transactions":9,"vwap":1553},"2025-09-05",29.09,29.107,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":238,"volume":21,"transactions":9,"vwap":1556},"2025-09-04",29.12,0.079,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":426,"volume":1563,"transactions":9,"vwap":1561},"2025-09-03",29.01,29.041,0.047,8400,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":785,"volume":21,"transactions":9,"vwap":1566},"2025-09-02",28.994,-0.058,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":297,"volume":834,"transactions":9,"vwap":1571},"2025-08-29",29.049999,29.052,-0.043,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":971,"percent_change":766,"volume":169,"transactions":9,"vwap":1576},"2025-08-28",29.08,29.094999,29.07,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":883,"percent_change":766,"volume":246,"transactions":9,"vwap":1580},"2025-08-27",29.069,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":920,"volume":21,"transactions":9,"vwap":1583},"2025-08-26",29.044001,0.021,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":212,"volume":21,"transactions":9,"vwap":1587},"2025-08-25",29.023001,-0.014,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1042,"volume":21,"transactions":9,"vwap":1591},"2025-08-22",29.037001,0.145,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":328,"volume":246,"transactions":9,"vwap":1595},"2025-08-21",28.892,-0.041,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1062,"percent_change":336,"volume":834,"transactions":9,"vwap":1600},"2025-08-20",28.87,28.933,{"date":1602,"open":614,"high":614,"low":1603,"close":1603,"change":212,"percent_change":105,"volume":834,"transactions":9,"vwap":1603},"2025-08-19",28.955,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":826,"percent_change":442,"volume":1151,"transactions":9,"vwap":1607},"2025-08-18",28.97,29.0049992,{"date":1609,"open":614,"high":1610,"low":1606,"close":1606,"change":220,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1606},"2025-08-15",29.125,-0.1,7100,{"date":1614,"open":614,"high":614,"low":614,"close":614,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":614},"2025-08-14",{"date":1616,"open":614,"high":614,"low":614,"close":614,"change":716,"percent_change":320,"volume":246,"transactions":9,"vwap":614},"2025-08-13",{"date":1618,"open":1606,"high":1606,"low":1606,"close":1606,"change":1619,"percent_change":74,"volume":246,"transactions":9,"vwap":1606},"2025-08-12",0.099,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":246,"percent_change":246,"volume":21,"transactions":9,"vwap":1622},"2025-08-11",28.871,{"date":1624,"open":1622,"high":1622,"low":1622,"close":1622,"change":1557,"percent_change":238,"volume":246,"transactions":9,"vwap":1622},"2025-08-08",{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1028,"percent_change":336,"volume":847,"transactions":9,"vwap":1628},"2025-08-07",28.77,28.792,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":100,"volume":1014,"transactions":9,"vwap":1632},"2025-08-06",28.72,28.815,0.069,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":667,"percent_change":1611,"volume":246,"transactions":9,"vwap":1636},"2025-08-05",28.746,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":851,"volume":246,"transactions":9,"vwap":1639},"2025-08-04",28.774,0.154,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":856,"percent_change":1645,"volume":907,"transactions":9,"vwap":1644},"2025-08-01",28.66,28.62,-0.54,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1278,"percent_change":-6,"volume":907,"transactions":9,"vwap":1649},"2025-07-31",28.86,28.775,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":907,"transactions":9,"vwap":1653},"2025-07-30",28.8,28.776,-0.037,-0.13,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1176,"volume":246,"transactions":9,"vwap":1658},"2025-07-29",28.813,-0.012,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":420,"percent_change":716,"volume":246,"transactions":9,"vwap":1662},"2025-07-28",28.825,{"date":1664,"open":1632,"high":1632,"low":1632,"close":1632,"change":145,"percent_change":75,"volume":21,"transactions":9,"vwap":1632},"2025-07-25",{"date":1666,"open":1649,"high":1649,"low":1649,"close":1649,"change":883,"percent_change":766,"volume":21,"transactions":9,"vwap":1649},"2025-07-24",{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":799,"percent_change":640,"volume":246,"transactions":9,"vwap":1669},"2025-07-23",28.75,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1534,"percent_change":145,"volume":997,"transactions":9,"vwap":1674},"2025-07-22",28.65,28.7,28.678,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":314,"volume":246,"transactions":9,"vwap":1677},"2025-07-21",28.666,0.006,{"date":1680,"open":1681,"high":1681,"low":1672,"close":1643,"change":420,"percent_change":716,"volume":990,"transactions":9,"vwap":1643},"2025-07-18",28.73,{"date":1683,"open":1643,"high":1643,"low":1672,"close":1672,"change":604,"percent_change":400,"volume":1542,"transactions":9,"vwap":1672},"2025-07-17",{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":929,"percent_change":604,"volume":847,"transactions":9,"vwap":1687},"2025-07-16",28.565,28.57,28.51,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":673,"percent_change":668,"volume":246,"transactions":9,"vwap":1691},"2025-07-15",28.546,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1283,"percent_change":220,"volume":1697,"transactions":9,"vwap":1696},"2025-07-14",28.54,28.61,28.571,7400,{"date":1699,"open":1700,"high":1695,"low":1701,"close":1701,"change":673,"percent_change":668,"volume":669,"transactions":9,"vwap":1701},"2025-07-11",28.6,28.58,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":826,"percent_change":442,"volume":1144,"transactions":9,"vwap":1706},"2025-07-10",28.53,28.63,28.605,{"date":1708,"open":1709,"high":1709,"low":1687,"close":1687,"change":568,"percent_change":1710,"volume":907,"transactions":9,"vwap":1687},"2025-07-09",28.59,0.21,{"date":1712,"open":1704,"high":1704,"low":1688,"close":1688,"change":314,"percent_change":920,"volume":907,"transactions":9,"vwap":1688},"2025-07-08",{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":623,"volume":246,"transactions":9,"vwap":1715},"2025-07-07",28.49,-0.075,{"date":1718,"open":1686,"high":1686,"low":1686,"close":1686,"change":826,"percent_change":442,"volume":1719,"transactions":9,"vwap":1686},"2025-07-03",2153,{"date":1721,"open":1722,"high":1704,"low":1723,"close":1704,"change":1326,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1704},"2025-07-02",28.485,28.47,0.19,2200,{"date":1727,"open":1728,"high":1715,"low":1729,"close":1730,"change":1659,"percent_change":1176,"volume":704,"transactions":9,"vwap":1730},"2025-07-01",28.44,28.43,28.476,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":965,"percent_change":772,"volume":990,"transactions":9,"vwap":1734},"2025-06-30",28.41,28.488,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":75,"volume":872,"transactions":9,"vwap":1738},"2025-06-27",28.42,28.423,28.38,0.039,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":321,"volume":847,"transactions":9,"vwap":1744},"2025-06-26",28.32,28.384,0.091,{"date":1747,"open":1739,"high":1739,"low":1748,"close":1749,"change":865,"percent_change":314,"volume":1750,"transactions":9,"vwap":1749},"2025-06-25",28.25,28.293,4400,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":287,"volume":1757,"transactions":9,"vwap":1755},"2025-06-24",28.26,28.31,28.288,0.118,15400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":442,"percent_change":1763,"volume":1098,"transactions":9,"vwap":1761},"2025-06-23",28.13,28.17,28.09,0.43,{"date":1765,"open":1761,"high":1761,"low":1766,"close":1767,"change":1768,"percent_change":203,"volume":1769,"transactions":9,"vwap":1767},"2025-06-20",27.98,28.049999,0.013,11500,{"date":1771,"open":1772,"high":1762,"low":1773,"close":1773,"change":314,"percent_change":920,"volume":1206,"transactions":9,"vwap":1773},"2025-06-18",28.07,28.037001,{"date":1775,"open":1776,"high":1748,"low":1777,"close":1777,"change":668,"percent_change":1161,"volume":1778,"transactions":9,"vwap":1777},"2025-06-17",28.11,28.017,12300,{"date":1780,"open":1761,"high":1761,"low":1781,"close":1782,"change":1756,"percent_change":287,"volume":1783,"transactions":9,"vwap":1782},"2025-06-16",28.1,28.107,8900,{"date":1785,"open":1786,"high":1781,"low":1787,"close":1788,"change":1789,"percent_change":435,"volume":1790,"transactions":9,"vwap":1788},"2025-06-13",28.075001,27.94,27.989,-0.149,13300,{"date":1792,"open":1793,"high":1761,"low":1762,"close":1794,"change":1189,"percent_change":320,"volume":1795,"transactions":9,"vwap":1794},"2025-06-12",28.16,28.138,10100,{"date":1797,"open":1798,"high":1761,"low":1762,"close":1799,"change":1800,"percent_change":328,"volume":966,"transactions":9,"vwap":1799},"2025-06-11",28.15,28.111,-0.039,{"date":1802,"open":1762,"high":1798,"low":1803,"close":1798,"change":784,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1798},"2025-06-10",28.08,-0.21,8600,{"date":1807,"open":1808,"high":1753,"low":1809,"close":1810,"change":16,"percent_change":130,"volume":1811,"transactions":9,"vwap":1810},"2025-06-09",27.92,27.91,28.21,7000,{"date":1813,"open":1762,"high":1781,"low":1814,"close":1803,"change":1815,"percent_change":38,"volume":1816,"transactions":9,"vwap":1803},"2025-06-06",28.040001,0.133,12400,{"date":1818,"open":1803,"high":1762,"low":1819,"close":1819,"change":1820,"percent_change":623,"volume":1821,"transactions":9,"vwap":1819},"2025-06-05",27.947,-0.073,16300,{"date":1823,"open":1824,"high":1772,"low":1825,"close":1825,"change":1419,"percent_change":843,"volume":1826,"transactions":9,"vwap":1825},"2025-06-04",28.059999,28.02,14400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":238,"volume":1834,"transactions":9,"vwap":1832},"2025-06-03",27.96,28.030001,27.953,28.025,0.075,27000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":203,"percent_change":559,"volume":1840,"transactions":9,"vwap":1838},"2025-06-02",27.86,27.95,27.77,218800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1844},"2025-05-30",27.757,27.9,27.63,0.104,0.37,24700,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":130,"volume":246,"transactions":9,"vwap":1851},"2025-05-29",27.796,0.128,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1364,"volume":246,"transactions":9,"vwap":1855},"2025-05-28",27.668,-0.076,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":246,"transactions":9,"vwap":1859},"2025-05-27",27.744,0.438,1.6,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":297,"percent_change":1866,"volume":21,"transactions":9,"vwap":1865},"2025-05-23",27.27,27.306,-0.55,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":716,"volume":21,"transactions":9,"vwap":1869},"2025-05-22",27.456,0.008,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":550,"volume":21,"transactions":9,"vwap":1873},"2025-05-21",27.448,-0.243,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1165,"percent_change":989,"volume":246,"transactions":9,"vwap":1877},"2025-05-20",27.691,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1212,"percent_change":442,"volume":902,"transactions":9,"vwap":1881},"2025-05-19",27.67,27.723,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":45,"volume":907,"transactions":9,"vwap":1885},"2025-05-16",27.61,27.69,0.135,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":965,"percent_change":100,"volume":21,"transactions":9,"vwap":1890},"2025-05-15",27.52,27.555,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":716,"percent_change":827,"volume":21,"transactions":9,"vwap":1894},"2025-05-14",27.48,27.49,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":45,"volume":674,"transactions":9,"vwap":1897},"2025-05-13",27.46,0.134,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":21,"transactions":9,"vwap":1902},"2025-05-12",27.2,27.326,0.636,2.38,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":755,"percent_change":668,"volume":1073,"transactions":9,"vwap":1909},"2025-05-09",26.67,26.7,26.69,{"date":1911,"open":1907,"high":1912,"low":1907,"close":1912,"change":1913,"percent_change":360,"volume":21,"transactions":9,"vwap":1912},"2025-05-08",26.714,0.137,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1492,"percent_change":75,"volume":960,"transactions":9,"vwap":1919},"2025-05-07",26.55,26.64,26.44,26.577,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":857,"volume":907,"transactions":9,"vwap":1924},"2025-05-06",26.54,26.59,26.539,-0.133,{"date":1927,"open":1908,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":66,"volume":733,"transactions":9,"vwap":1929},"2025-05-05",26.749,26.672,-0.137,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":847,"transactions":9,"vwap":1934},"2025-05-02",26.76,26.809,0.262,0.99,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":17,"volume":862,"transactions":9,"vwap":1941},"2025-05-01",26.56,26.61,26.547,0.109,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":426,"volume":21,"transactions":9,"vwap":1945},"2025-04-30",26.438,0.041,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1222,"percent_change":1331,"volume":246,"transactions":9,"vwap":1949},"2025-04-29",26.397,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":883,"percent_change":320,"volume":246,"transactions":9,"vwap":1952},"2025-04-28",26.302,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1342,"percent_change":1763,"volume":246,"transactions":9,"vwap":1955},"2025-04-25",26.277,{"date":175,"open":1957,"high":1957,"low":171,"close":171,"change":1419,"percent_change":843,"volume":674,"transactions":9,"vwap":171},26.17]