[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBMR":3,"homepage-market-summary":23,"stock-historical-PBMR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBMR","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 - March","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"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},33,32.98,32.9,0.1,0.3,6908,29.627,6563.837698412698,100,652,{"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},27.13,4627,1688811.1,21.36,"2025-04-24",[177,180,189,198,208,216,223,230,240,248,256,264,271,278,287,295,303,310,318,326,333,341,346,354,361,369,375,381,388,396,403,410,416,422,430,435,442,448,455,461,468,473,479,486,493,501,507,515,524,531,541,547,554,564,571,577,582,590,595,602,609,617,622,628,632,637,644,651,656,662,669,673,679,685,692,695,700,704,707,712,718,725,732,738,743,748,752,756,760,764,768,772,778,782,785,789,794,800,805,808,812,815,819,824,828,834,839,845,849,853,860,867,872,876,880,887,894,898,904,910,917,924,930,934,941,949,956,961,965,972,979,986,993,1001,1006,1011,1017,1023,1028,1033,1037,1043,1049,1052,1059,1063,1068,1075,1083,1091,1095,1103,1110,1114,1117,1120,1123,1126,1130,1135,1140,1146,1150,1155,1159,1162,1165,1169,1173,1177,1180,1183,1186,1189,1193,1197,1200,1205,1208,1214,1219,1222,1225,1228,1230,1232,1234,1237,1240,1243,1247,1250,1253,1258,1261,1263,1267,1271,1274,1278,1283,1287,1291,1295,1299,1302,1306,1311,1314,1316,1319,1322,1325,1329,1332,1336,1340,1345,1350,1355,1359,1366,1372,1376,1381,1387,1390,1394,1397,1401,1404,1408,1412,1415,1419,1425,1429,1432,1436,1438,1444,1447,1451,1455,1459,1464,1468,1473,1478,1482,1485,1488,1491,1494,1498,1502,1505,1508,1512,1515,1518,1522,1524,1527,1529,1532,1535,1538,1541,1545,1550,1553,1556,1559,1564,1568,1572,1575,1578,1582,1586,1589,1593,1596,1600,1606,1609,1613,1618,1621,1625,1629,1633,1636,1639,1644,1648,1653,1659,1663,1667,1670,1673,1676,1680,1683,1686,1690,1694,1697,1702,1706,1709,1714,1717,1720,1724,1729,1735,1740,1743,1746,1751,1755,1761,1765,1768,1772,1776,1780,1785,1789,1792,1796,1800,1804,1808,1811,1814,1818,1822,1825,1828,1835,1839,1842,1846,1849,1853,1857,1860,1864,1868,1872,1876,1880,1883,1886,1890,1897,1901,1905,1908,1912,1916],{"date":5,"open":13,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},25,32.9901,{"date":181,"open":182,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",32.93,32.94,0.0348,0.11,3716,21,32.9231,{"date":190,"open":191,"high":15,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",32.88,32.8652,0.0696,0.21,3634,18,32.8906,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",32.74,32.7956,32.73,0.0017,0.01,3196,32,32.7491,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":210},"2026-09-30",32.83,32.7939,-0.0027,-0.01,803,11,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":215,"vwap":222},"2026-09-29",32.7966,0.0016,0,47,32.7912,{"date":224,"open":210,"high":210,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":196,"vwap":229},"2026-09-28",32.795,-0.0595,-0.18,2132,32.8051,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",32.84,32.8545,32.821,0.0602,0.18,2153,15,32.8384,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":204,"volume":245,"transactions":246,"vwap":247},"2026-09-24",32.79,32.7943,0.0043,1085,6,32.7899,{"date":249,"open":250,"high":250,"low":242,"close":242,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",32.82,-0.03,-0.09,2005,30,32.8112,{"date":257,"open":210,"high":258,"low":250,"close":250,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",32.87,-0.005,-0.02,7286,65,32.8587,{"date":265,"open":232,"high":232,"low":266,"close":266,"change":267,"percent_change":74,"volume":268,"transactions":269,"vwap":270},"2026-09-21",32.825,0.1102,1344,8,32.8385,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":269,"vwap":277},"2026-09-18",32.7148,0.0548,0.17,10,32.686,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",32.69,32.66,0.092,0.28,4777,9,32.6785,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":276,"vwap":294},"2026-09-16",32.54,32.568,-0.0379,-0.12,1827,32.5529,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":276,"vwap":302},"2026-09-15",32.615,32.6059,-0.0492,-0.15,1413,32.6127,{"date":304,"open":305,"high":281,"low":305,"close":306,"change":307,"percent_change":185,"volume":308,"transactions":215,"vwap":309},"2026-09-14",32.63,32.6551,0.0351,3123,32.6538,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":82,"volume":315,"transactions":316,"vwap":317},"2026-09-11",32.68,32.62,0.07,7804.1,20,32.661,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":215,"vwap":325},"2026-09-10",32.58,32.55,-0.0951,-0.29,6507,32.5711,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":292,"volume":331,"transactions":246,"vwap":332},"2026-09-09",32.65,32.6451,-0.0389,1367,32.6501,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":300,"volume":338,"transactions":339,"vwap":340},"2026-09-08",32.67,32.684,-0.0497,3012,13,32.6701,{"date":342,"open":202,"high":343,"low":202,"close":343,"change":344,"percent_change":251,"volume":345,"transactions":246,"vwap":202},"2026-09-04",32.7337,-0.0113,4834,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":246,"vwap":353},"2026-09-03",32.75,32.745,0.082,0.25,1145,32.7497,{"date":355,"open":281,"high":356,"low":281,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":246,"vwap":360},"2026-09-02",32.663,0.0646,0.2,933,32.6598,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":269,"vwap":368},"2026-09-01",32.6,32.5984,-0.0672,-0.21,2019,32.6001,{"date":370,"open":328,"high":371,"low":328,"close":371,"change":372,"percent_change":185,"volume":373,"transactions":215,"vwap":374},"2026-08-31",32.6656,0.0356,12623,32.6512,{"date":376,"open":281,"high":280,"low":305,"close":305,"change":377,"percent_change":378,"volume":379,"transactions":215,"vwap":380},"2026-08-28",-0.045,-0.14,4242,32.6559,{"date":382,"open":335,"high":312,"low":335,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":285,"vwap":387},"2026-08-27",32.675,0.0605,0.19,3188,32.6705,{"date":389,"open":305,"high":305,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",32.6145,0.0097,0.03,2289,5,32.6298,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":185,"volume":401,"transactions":285,"vwap":402},"2026-08-25",32.56,32.6048,0.0355,1815,32.5901,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":246,"transactions":408,"vwap":409},"2026-08-24",32.5693,0.0193,0.06,4,32.5675,{"date":411,"open":412,"high":363,"low":321,"close":321,"change":413,"percent_change":145,"volume":414,"transactions":206,"vwap":415},"2026-08-21",32.57,0.0139,4844,32.5686,{"date":417,"open":321,"high":321,"low":418,"close":418,"change":419,"percent_change":105,"volume":420,"transactions":285,"vwap":421},"2026-08-20",32.5361,-0.0548,3464,32.5492,{"date":423,"open":424,"high":425,"low":320,"close":425,"change":426,"percent_change":16,"volume":427,"transactions":428,"vwap":429},"2026-08-19",32.59,32.5909,0.0339,1751,16,32.5801,{"date":431,"open":289,"high":398,"low":289,"close":432,"change":433,"percent_change":292,"volume":434,"transactions":196,"vwap":421},"2026-08-18",32.557,-0.038,6790,{"date":436,"open":363,"high":363,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":246,"vwap":441},"2026-08-17",32.595,-0.021,-0.06,143,32.6019,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":392,"volume":446,"transactions":394,"vwap":447},"2026-08-14",32.616,0.011,43,32.6227,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":246,"vwap":454},"2026-08-13",32.605,0.0375,0.12,166,32.5908,{"date":456,"open":398,"high":320,"low":321,"close":409,"change":457,"percent_change":458,"volume":459,"transactions":276,"vwap":460},"2026-08-12",0.0276,0.08,5464,32.5691,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":-6,"volume":466,"transactions":285,"vwap":467},"2026-08-11",32.52,32.5399,-0.0003,2374,32.5207,{"date":469,"open":321,"high":321,"low":470,"close":470,"change":471,"percent_change":251,"volume":472,"transactions":394,"vwap":321},"2026-08-10",32.5402,-0.0105,3333,{"date":474,"open":398,"high":398,"low":475,"close":475,"change":476,"percent_change":75,"volume":477,"transactions":246,"vwap":478},"2026-08-07",32.5507,0.046,1615,32.5594,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":394,"vwap":481},"2026-08-06",32.51,32.5047,-0.0117,-0.04,1666,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":394,"vwap":492},"2026-08-05",32.5164,0.016,0.05,12,32.5146,{"date":494,"open":495,"high":481,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":276,"vwap":500},"2026-08-04",32.45,32.5004,0.1154,0.36,5330,32.504,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":89,"volume":506,"transactions":238,"vwap":503},"2026-08-03",32.39,32.385,0.165,2378,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":16,"volume":513,"transactions":339,"vwap":514},"2026-07-31",32.24,32.27,32.22,0.0335,6750,32.2455,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":238,"vwap":523},"2026-07-30",32.14,32.2,32.1865,0.2065,0.65,7689,32.1749,{"date":525,"open":526,"high":518,"low":527,"close":527,"change":366,"percent_change":528,"volume":529,"transactions":187,"vwap":530},"2026-07-29",32.1,31.98,-0.65,4641,32.1271,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":17,"volume":538,"transactions":539,"vwap":540},"2026-07-28",32.175,32.21,32.12,32.19,0.095,3022,17,32.1753,{"date":542,"open":526,"high":526,"low":543,"close":543,"change":544,"percent_change":145,"volume":545,"transactions":394,"vwap":546},"2026-07-27",32.095,0.014,1139,32.1004,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":392,"volume":552,"transactions":339,"vwap":553},"2026-07-24",32.11,32.081,0.0094,998,32.0995,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",32.08,32.03,32.0716,-0.0884,-0.27,14575,46,32.0692,{"date":565,"open":534,"high":534,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":269,"vwap":570},"2026-07-22",32.16,-0.0504,-0.16,1480,32.1831,{"date":572,"open":536,"high":573,"low":536,"close":573,"change":574,"percent_change":283,"volume":575,"transactions":269,"vwap":576},"2026-07-21",32.2104,0.0904,789,32.1898,{"date":578,"open":517,"high":517,"low":535,"close":535,"change":490,"percent_change":579,"volume":580,"transactions":238,"vwap":581},"2026-07-20",0.16,482,32.1348,{"date":583,"open":533,"high":533,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-17",32.07,-0.135,-0.42,8119,24,32.1164,{"date":591,"open":534,"high":534,"low":592,"close":592,"change":377,"percent_change":378,"volume":593,"transactions":246,"vwap":594},"2026-07-16",32.205,895,32.2102,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":285,"vwap":601},"2026-07-15",32.25,0.0275,0.09,691,32.2495,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":285,"vwap":608},"2026-07-14",32.2225,0.0725,0.23,80,32.1895,{"date":610,"open":536,"high":536,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-13",32.15,-0.08,-0.25,2452,19,32.1879,{"date":618,"open":536,"high":619,"low":536,"close":619,"change":358,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-10",32.23,0.62,4500,{"date":623,"open":536,"high":536,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-09",32.029999,-0.075,-0.23,6400,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":612,"volume":21,"transactions":9,"vwap":630},"2026-07-08",32.105,-0.027,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":82,"volume":169,"transactions":9,"vwap":635},"2026-07-07",32.080002,32.132,0.072,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":438,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-06",32.17,32.18,32.060001,-0.07,8800,{"date":645,"open":641,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":646},"2026-07-02",32.081001,32.049999,0.008,0.02,8900,{"date":652,"open":653,"high":549,"low":584,"close":654,"change":260,"percent_change":439,"volume":655,"transactions":9,"vwap":654},"2026-07-01",32.09,32.073002,22900,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":100,"volume":661,"transactions":9,"vwap":659},"2026-06-30",32.099998,32.092999,0.078,1100,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":74,"volume":668,"transactions":9,"vwap":666},"2026-06-29",31.97,32.02,32.014999,0.109,900,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":145,"volume":21,"transactions":9,"vwap":671},"2026-06-26",31.906,0.013,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":204,"volume":678,"transactions":9,"vwap":676},"2026-06-25",31.91,31.893,0.003,20800,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":484,"volume":684,"transactions":9,"vwap":682},"2026-06-24",31.88,31.89,-0.014,1500,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-23",31.92,31.904,-0.116,-0.36,600,{"date":693,"open":664,"high":665,"low":664,"close":665,"change":251,"percent_change":252,"volume":694,"transactions":9,"vwap":665},"2026-06-22",7800,{"date":696,"open":624,"high":647,"low":665,"close":647,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":647},"2026-06-18",0.13,0.41,3700,{"date":701,"open":702,"high":702,"low":687,"close":687,"change":227,"percent_change":703,"volume":691,"transactions":9,"vwap":687},"2026-06-17",31.95,-0.56,{"date":705,"open":658,"high":658,"low":634,"close":658,"change":648,"percent_change":649,"volume":706,"transactions":9,"vwap":658},"2026-06-16",3600,{"date":708,"open":658,"high":535,"low":641,"close":709,"change":505,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-15",32.091999,0.52,5400,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":358,"volume":717,"transactions":9,"vwap":715},"2026-06-12",31.93,31.927,0.065,2300,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":120,"volume":724,"transactions":9,"vwap":722},"2026-06-11",31.69,31.87,31.862,0.148,1400,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-10",31.82,31.714,-0.106,-0.33,300,{"date":733,"open":734,"high":734,"low":735,"close":727,"change":736,"percent_change":737,"volume":717,"transactions":9,"vwap":727},"2026-06-09",31.96,31.73,-0.069,-0.22,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":407,"volume":691,"transactions":9,"vwap":741},"2026-06-08",31.94,31.889,0.019,{"date":744,"open":687,"high":714,"low":721,"close":721,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":721},"2026-06-05",-0.205,-0.64,160000,{"date":749,"open":653,"high":653,"low":750,"close":750,"change":716,"percent_change":358,"volume":751,"transactions":9,"vwap":750},"2026-06-04",32.075001,1200,{"date":753,"open":647,"high":647,"low":754,"close":754,"change":625,"percent_change":626,"volume":755,"transactions":9,"vwap":754},"2026-06-03",32.0099983,5500,{"date":757,"open":584,"high":758,"low":584,"close":758,"change":259,"percent_change":260,"volume":759,"transactions":9,"vwap":758},"2026-06-02",32.084999,9200,{"date":761,"open":762,"high":762,"low":653,"close":653,"change":649,"percent_change":407,"volume":763,"transactions":9,"vwap":653},"2026-06-01",32.095001,12400,{"date":765,"open":624,"high":584,"low":665,"close":584,"change":766,"percent_change":185,"volume":767,"transactions":9,"vwap":584},"2026-05-29",0.035,172500,{"date":769,"open":624,"high":770,"low":624,"close":770,"change":407,"percent_change":385,"volume":771,"transactions":9,"vwap":770},"2026-05-28",32.035,1300,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":220,"volume":777,"transactions":9,"vwap":775},"2026-05-27",31.99,31.975,0.001,400,{"date":779,"open":740,"high":774,"low":740,"close":780,"change":781,"percent_change":452,"volume":751,"transactions":9,"vwap":780},"2026-05-26",31.974,0.039,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":490,"percent_change":579,"volume":220,"transactions":9,"vwap":784},"2026-05-22",31.935,{"date":786,"open":682,"high":682,"low":787,"close":787,"change":788,"percent_change":599,"volume":717,"transactions":9,"vwap":787},"2026-05-21",31.885,0.028,{"date":790,"open":727,"high":681,"low":727,"close":791,"change":792,"percent_change":793,"volume":684,"transactions":9,"vwap":791},"2026-05-20",31.857,0.098,0.31,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":777,"transactions":9,"vwap":797},"2026-05-19",31.8,31.759,-0.101,-0.32,{"date":801,"open":802,"high":802,"low":796,"close":803,"change":490,"percent_change":579,"volume":804,"transactions":9,"vwap":803},"2026-05-18",32.99,31.86,3400,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":251,"percent_change":252,"volume":21,"transactions":9,"vwap":807},"2026-05-15",31.81,{"date":809,"open":681,"high":682,"low":810,"close":810,"change":649,"percent_change":407,"volume":811,"transactions":9,"vwap":810},"2026-05-14",31.84,9900,{"date":813,"open":814,"high":814,"low":727,"close":727,"change":766,"percent_change":185,"volume":691,"transactions":9,"vwap":727},"2026-05-13",31.83,{"date":816,"open":796,"high":807,"low":817,"close":817,"change":220,"percent_change":220,"volume":818,"transactions":9,"vwap":817},"2026-05-12",31.785,23900,{"date":820,"open":821,"high":817,"low":822,"close":817,"change":259,"percent_change":260,"volume":823,"transactions":9,"vwap":817},"2026-05-11",31.77,31.75,4200,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":358,"volume":220,"transactions":9,"vwap":826},"2026-05-08",31.79,0.064,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":252,"volume":833,"transactions":9,"vwap":831},"2026-05-07",31.72,31.726,-0.029,6500,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":21,"transactions":9,"vwap":836},"2026-05-06",31.755,0.125,0.4,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":100,"volume":844,"transactions":9,"vwap":842},"2026-05-05",31.64,31.63,0.075,2600,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":439,"percent_change":848,"volume":21,"transactions":9,"vwap":847},"2026-05-04",31.555,-0.19,{"date":850,"open":841,"high":841,"low":851,"close":851,"change":852,"percent_change":452,"volume":823,"transactions":9,"vwap":851},"2026-05-01",31.615,0.037,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-30",31.58,31.578,0.137,0.44,5300,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":755,"transactions":9,"vwap":864},"2026-04-29",31.4,31.47,31.441,-0.015,-0.05,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":378,"volume":169,"transactions":9,"vwap":870},"2026-04-28",31.43,31.456,-0.044,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":489,"percent_change":490,"volume":875,"transactions":9,"vwap":874},"2026-04-27",31.5,4000,{"date":877,"open":863,"high":874,"low":863,"close":878,"change":879,"percent_change":283,"volume":833,"transactions":9,"vwap":878},"2026-04-24",31.484,0.088,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":844,"transactions":9,"vwap":884},"2026-04-23",31.46,31.33,31.396,-0.035,-0.11,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-22",31.44,31.431,0.101,0.32,4600,{"date":895,"open":869,"high":869,"low":883,"close":883,"change":625,"percent_change":896,"volume":897,"transactions":9,"vwap":883},"2026-04-21",-0.24,2200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":377,"percent_change":378,"volume":731,"transactions":9,"vwap":903},"2026-04-20",31.39,31.42,31.38,31.405,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":697,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-17",31.2,31.45,0.42,11000,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":804,"transactions":9,"vwap":913},"2026-04-16",31.31,31.32,31.285,0.047,0.15,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":606,"volume":923,"transactions":9,"vwap":921},"2026-04-15",31.22,31.29,31.273,0.073,2700,{"date":925,"open":926,"high":906,"low":927,"close":906,"change":928,"percent_change":698,"volume":929,"transactions":9,"vwap":906},"2026-04-14",31.14,31.13,0.126,5000,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":130,"volume":21,"transactions":9,"vwap":932},"2026-04-13",31.073999,0.141,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":252,"volume":940,"transactions":9,"vwap":938},"2026-04-10",30.985,30.91,30.933,-0.028,3000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":793,"volume":948,"transactions":9,"vwap":946},"2026-04-09",30.965,30.969,30.95,30.961,0.096,32900,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-08",30.84,30.865,0.335,1.1,2500,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":407,"volume":875,"transactions":9,"vwap":959},"2026-04-07",30.4,30.53,0.018,{"date":962,"open":959,"high":959,"low":963,"close":963,"change":964,"percent_change":579,"volume":875,"transactions":9,"vwap":963},"2026-04-06",30.512,0.049,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":314,"volume":971,"transactions":9,"vwap":969},"2026-04-02",30.47,30.41,30.463,0.022,7700,{"date":973,"open":974,"high":967,"low":975,"close":976,"change":977,"percent_change":838,"volume":978,"transactions":9,"vwap":976},"2026-04-01",30.46,30.42,30.441,0.122,13100,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-31",30.11,30.319,0.418,1.4,3300,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":251,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-30",29.99,29.84,29.901,-0.1,5700,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-27",30.040001,30.084999,29.931,-0.254,-0.84,1900,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":165,"volume":823,"transactions":9,"vwap":1004},"2026-03-26",30.34,30.185,-0.215,{"date":1007,"open":1008,"high":974,"low":1009,"close":958,"change":716,"percent_change":194,"volume":1010,"transactions":9,"vwap":958},"2026-03-25",30.43,30.39,8400,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":227,"volume":731,"transactions":9,"vwap":1015},"2026-03-24",30.32,30.37,30.335,-0.055,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1009,"change":1021,"percent_change":521,"volume":1022,"transactions":9,"vwap":1009},"2026-03-23",30.51,30.33,0.196,4800,{"date":1024,"open":1020,"high":1020,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":694,"transactions":9,"vwap":1025},"2026-03-20",30.194,-0.202,-0.66,{"date":1029,"open":1020,"high":1008,"low":1030,"close":1031,"change":631,"percent_change":252,"volume":1032,"transactions":9,"vwap":1031},"2026-03-19",30.31,30.396,24200,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1026,"percent_change":1027,"volume":897,"transactions":9,"vwap":1036},"2026-03-18",30.555,30.423,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":649,"percent_change":314,"volume":1042,"transactions":9,"vwap":1041},"2026-03-17",30.64,30.645,30.625,4100,{"date":1044,"open":1039,"high":1039,"low":1045,"close":1046,"change":1047,"percent_change":620,"volume":1048,"transactions":9,"vwap":1046},"2026-03-16",30.592,30.605,0.188,4700,{"date":1050,"open":1046,"high":1046,"low":1051,"close":1051,"change":736,"percent_change":626,"volume":763,"transactions":9,"vwap":1051},"2026-03-13",30.417,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-12",30.67,30.486,-0.244,-0.79,6800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1061,"change":220,"percent_change":220,"volume":1010,"transactions":9,"vwap":1061},"2026-03-11",30.73,30.665,{"date":1064,"open":1065,"high":1066,"low":1061,"close":1061,"change":1067,"percent_change":251,"volume":694,"transactions":9,"vwap":1061},"2026-03-10",30.81,30.82,-0.009,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":858,"volume":1074,"transactions":9,"vwap":1071},"2026-03-09",30.495,30.739,30.44,0.135,9400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":759,"transactions":9,"vwap":1080},"2026-03-06",30.615,30.75,30.59,30.604,-0.194,-0.63,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-05",30.9,30.705,30.798,-0.097,-0.31,11100,{"date":1092,"open":634,"high":634,"low":1065,"close":1093,"change":16,"percent_change":892,"volume":1094,"transactions":9,"vwap":1093},"2026-03-04",30.895,73400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":585,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-03",30.71,30.88,30.58,30.795,-0.44,61500,{"date":1104,"open":951,"high":1105,"low":1106,"close":1107,"change":458,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-02",31.07,30.745,30.93,0.26,193400,{"date":1111,"open":1085,"high":906,"low":1112,"close":1112,"change":377,"percent_change":300,"volume":1113,"transactions":9,"vwap":1112},"2026-02-27",30.85,184900,{"date":1115,"open":1093,"high":1093,"low":1093,"close":1093,"change":865,"percent_change":866,"volume":1116,"transactions":9,"vwap":1093},"2026-02-26",1600,{"date":1118,"open":937,"high":937,"low":1085,"close":937,"change":392,"percent_change":16,"volume":1119,"transactions":9,"vwap":937},"2026-02-25",4300,{"date":1121,"open":1098,"high":1098,"low":1098,"close":1098,"change":766,"percent_change":185,"volume":1122,"transactions":9,"vwap":1098},"2026-02-24",500,{"date":1124,"open":1112,"high":1112,"low":1125,"close":1125,"change":213,"percent_change":251,"volume":731,"transactions":9,"vwap":1125},"2026-02-23",30.845,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":236,"volume":21,"transactions":9,"vwap":1128},"2026-02-20",30.855,0.054,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":484,"volume":804,"transactions":9,"vwap":1133},"2026-02-19",30.78,30.801,-0.013,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":75,"volume":717,"transactions":9,"vwap":1138},"2026-02-18",30.79,30.814,0.044,{"date":1141,"open":1142,"high":1137,"low":967,"close":1143,"change":1144,"percent_change":697,"volume":1145,"transactions":9,"vwap":1143},"2026-02-17",30.7,30.77,0.041,17600,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":314,"volume":21,"transactions":9,"vwap":1148},"2026-02-13",30.729,0.023,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":560,"volume":731,"transactions":9,"vwap":1153},"2026-02-12",30.74,30.706,-0.084,{"date":1156,"open":1157,"high":1157,"low":1137,"close":1137,"change":649,"percent_change":407,"volume":1158,"transactions":9,"vwap":1137},"2026-02-11",30.8,200,{"date":1160,"open":1132,"high":1132,"low":1143,"close":1143,"change":213,"percent_change":251,"volume":1161,"transactions":9,"vwap":1143},"2026-02-10",700,{"date":1163,"open":1132,"high":1132,"low":1132,"close":1132,"change":1164,"percent_change":16,"volume":771,"transactions":9,"vwap":1132},"2026-02-09",0.032,{"date":1166,"open":1054,"high":1167,"low":1054,"close":1167,"change":1168,"percent_change":31,"volume":731,"transactions":9,"vwap":1167},"2026-02-06",30.748,0.178,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1089,"volume":21,"transactions":9,"vwap":1171},"2026-02-05",30.57,-0.095,{"date":1174,"open":1175,"high":1175,"low":1062,"close":1062,"change":1176,"percent_change":991,"volume":1161,"transactions":9,"vwap":1062},"2026-02-04",30.68,-0.031,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":433,"percent_change":292,"volume":731,"transactions":9,"vwap":1179},"2026-02-03",30.696,{"date":1181,"open":1097,"high":1182,"low":1097,"close":1182,"change":490,"percent_change":579,"volume":21,"transactions":9,"vwap":1182},"2026-02-02",30.734,{"date":1184,"open":1142,"high":1142,"low":1185,"close":1185,"change":1067,"percent_change":251,"volume":971,"transactions":9,"vwap":1185},"2026-01-30",30.684,{"date":1187,"open":1142,"high":1142,"low":1188,"close":1188,"change":631,"percent_change":252,"volume":691,"transactions":9,"vwap":1188},"2026-01-29",30.693,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":458,"volume":844,"transactions":9,"vwap":1191},"2026-01-28",30.72,0.025,{"date":1194,"open":1191,"high":1191,"low":1195,"close":1195,"change":1196,"percent_change":490,"volume":1158,"transactions":9,"vwap":1195},"2026-01-27",30.695,0.015,{"date":1198,"open":1199,"high":1199,"low":1175,"close":1175,"change":1164,"percent_change":16,"volume":21,"transactions":9,"vwap":1175},"2026-01-26",30.69,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":672,"percent_change":145,"volume":1204,"transactions":9,"vwap":1203},"2026-01-23",30.66,30.648,2400,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":145,"percent_change":697,"volume":220,"transactions":9,"vwap":1207},"2026-01-22",30.635,{"date":1209,"open":959,"high":1210,"low":959,"close":1211,"change":452,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-21",30.61,30.595,0.39,11500,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":300,"percent_change":1218,"volume":1119,"transactions":9,"vwap":1217},"2026-01-20",30.55,30.475,-0.49,{"date":1220,"open":1221,"high":1221,"low":1041,"close":1041,"change":1196,"percent_change":490,"volume":1161,"transactions":9,"vwap":1041},"2026-01-16",30.63,{"date":1223,"open":1224,"high":1224,"low":1210,"close":1210,"change":1192,"percent_change":458,"volume":1122,"transactions":9,"vwap":1210},"2026-01-15",30.65,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":260,"percent_change":642,"volume":21,"transactions":9,"vwap":1227},"2026-01-14",30.585,{"date":1229,"open":1210,"high":1210,"low":1046,"close":1046,"change":260,"percent_change":642,"volume":1158,"transactions":9,"vwap":1046},"2026-01-13",{"date":1231,"open":1221,"high":1039,"low":1041,"close":1041,"change":204,"percent_change":392,"volume":985,"transactions":9,"vwap":1041},"2026-01-12",{"date":1233,"open":1077,"high":1077,"low":1077,"close":1077,"change":537,"percent_change":793,"volume":220,"transactions":9,"vwap":1077},"2026-01-09",{"date":1235,"open":1099,"high":1079,"low":1236,"close":1236,"change":885,"percent_change":886,"volume":694,"transactions":9,"vwap":1236},"2026-01-08",30.52,{"date":1238,"open":1239,"high":1239,"low":1035,"close":1035,"change":259,"percent_change":260,"volume":668,"transactions":9,"vwap":1035},"2026-01-07",30.56,{"date":1241,"open":1242,"high":1239,"low":1242,"close":1239,"change":1192,"percent_change":458,"volume":1161,"transactions":9,"vwap":1239},"2026-01-06",30.546,{"date":1244,"open":1239,"high":1239,"low":1245,"close":1245,"change":1246,"percent_change":236,"volume":751,"transactions":9,"vwap":1245},"2026-01-05",30.535,0.055,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":260,"percent_change":642,"volume":777,"transactions":9,"vwap":1249},"2026-01-02",30.48,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":259,"percent_change":260,"volume":971,"transactions":9,"vwap":1252},"2025-12-31",30.5,{"date":1254,"open":1019,"high":1019,"low":1255,"close":1255,"change":1256,"percent_change":649,"volume":1257,"transactions":9,"vwap":1255},"2025-12-30",30.505,0.005,800,{"date":1259,"open":1019,"high":959,"low":1252,"close":1252,"change":260,"percent_change":642,"volume":1260,"transactions":9,"vwap":1252},"2025-12-29",3200,{"date":1262,"open":1019,"high":1236,"low":1019,"close":1236,"change":392,"percent_change":16,"volume":169,"transactions":9,"vwap":1236},"2025-12-26",{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1192,"percent_change":458,"volume":1266,"transactions":9,"vwap":1265},"2025-12-24",30.49,2800,{"date":1268,"open":967,"high":967,"low":1269,"close":1269,"change":1270,"percent_change":916,"volume":21,"transactions":9,"vwap":1269},"2025-12-23",30.465,0.045,{"date":1272,"open":1008,"high":1008,"low":975,"close":975,"change":1139,"percent_change":75,"volume":1273,"transactions":9,"vwap":975},"2025-12-22",14300,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":350,"percent_change":1277,"volume":21,"transactions":9,"vwap":1276},"2025-12-19",30.376,0.27,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":660,"percent_change":1108,"volume":751,"transactions":9,"vwap":1282},"2025-12-18",30.29,30.3,30.294,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":323,"volume":220,"transactions":9,"vwap":1285},"2025-12-17",30.216,-0.087,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":213,"volume":21,"transactions":9,"vwap":1289},"2025-12-16",30.303,-0.002,{"date":1292,"open":1013,"high":1013,"low":1293,"close":1293,"change":1294,"percent_change":204,"volume":1161,"transactions":9,"vwap":1293},"2025-12-15",30.305,0.002,{"date":1296,"open":1297,"high":1030,"low":1297,"close":1289,"change":1298,"percent_change":378,"volume":724,"transactions":9,"vwap":1289},"2025-12-12",30.28,-0.042,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":649,"percent_change":314,"volume":21,"transactions":9,"vwap":1301},"2025-12-11",30.345,{"date":1303,"open":1304,"high":1020,"low":1304,"close":1305,"change":407,"percent_change":358,"volume":661,"transactions":9,"vwap":1305},"2025-12-10",30.25,30.325,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1196,"percent_change":490,"volume":717,"transactions":9,"vwap":1310},"2025-12-09",30.26,30.275,30.265,{"date":1312,"open":1297,"high":1297,"low":1304,"close":1304,"change":1313,"percent_change":612,"volume":1158,"transactions":9,"vwap":1304},"2025-12-08",-0.025,{"date":1315,"open":1280,"high":1280,"low":1309,"close":1309,"change":392,"percent_change":16,"volume":169,"transactions":9,"vwap":1309},"2025-12-05",{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":649,"percent_change":314,"volume":220,"transactions":9,"vwap":1318},"2025-12-04",30.245,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":392,"percent_change":16,"volume":21,"transactions":9,"vwap":1321},"2025-12-03",30.225,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":392,"percent_change":16,"volume":21,"transactions":9,"vwap":1324},"2025-12-02",30.195,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":260,"percent_change":642,"volume":804,"transactions":9,"vwap":1328},"2025-12-01",30.19,30.165,{"date":1330,"open":1004,"high":1004,"low":1004,"close":1004,"change":145,"percent_change":697,"volume":1331,"transactions":9,"vwap":1004},"2025-11-28",169,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":407,"percent_change":358,"volume":1158,"transactions":9,"vwap":1335},"2025-11-26",30.15,30.145,{"date":1337,"open":1338,"high":996,"low":1338,"close":996,"change":1339,"percent_change":17,"volume":777,"transactions":9,"vwap":996},"2025-11-25",30.030001,0.089,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":31,"volume":21,"transactions":9,"vwap":1343},"2025-11-24",29.94,29.996,0.173,{"date":1346,"open":1347,"high":989,"low":1348,"close":1349,"change":947,"percent_change":892,"volume":661,"transactions":9,"vwap":1349},"2025-11-21",29.73,29.72,29.823,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1158,"transactions":9,"vwap":1352},"2025-11-20",29.727,-0.142,-0.48,{"date":1356,"open":989,"high":1357,"low":989,"close":1357,"change":1358,"percent_change":452,"volume":21,"transactions":9,"vwap":1357},"2025-11-19",29.869,0.036,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":737,"volume":1365,"transactions":9,"vwap":1363},"2025-11-18",29.8,29.88,29.833,-0.066,1700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":737,"volume":691,"transactions":9,"vwap":1370},"2025-11-17",29.91,29.96,29.899,-0.067,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":16,"volume":21,"transactions":9,"vwap":1374},"2025-11-14",29.966,0.031,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1353,"percent_change":1380,"volume":1158,"transactions":9,"vwap":1379},"2025-11-13",29.97,29.935,-0.47,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":407,"volume":1000,"transactions":9,"vwap":1385},"2025-11-12",30.02,30.08,30.077,0.017,{"date":1388,"open":1378,"high":1389,"low":1378,"close":1389,"change":1256,"percent_change":649,"volume":1122,"transactions":9,"vwap":1389},"2025-11-11",30.059999,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1212,"volume":220,"transactions":9,"vwap":1392},"2025-11-10",30.055,0.116,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1149,"percent_change":458,"volume":21,"transactions":9,"vwap":1396},"2025-11-07",29.939,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1154,"percent_change":1400,"volume":21,"transactions":9,"vwap":1399},"2025-11-06",29.916,-0.28,{"date":1402,"open":254,"high":254,"low":254,"close":254,"change":1403,"percent_change":579,"volume":220,"transactions":9,"vwap":254},"2025-11-05",0.048,{"date":1405,"open":1378,"high":1378,"low":1406,"close":1406,"change":1407,"percent_change":626,"volume":1158,"transactions":9,"vwap":1406},"2025-11-04",29.952,-0.068,{"date":1409,"open":1410,"high":1411,"low":988,"close":1383,"change":1386,"percent_change":407,"volume":755,"transactions":9,"vwap":1383},"2025-11-03",30.0039997,30.025,{"date":1413,"open":1378,"high":1414,"low":1369,"close":1414,"change":544,"percent_change":490,"volume":940,"transactions":9,"vwap":1414},"2025-10-31",30.0030003,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":105,"volume":220,"transactions":9,"vwap":1417},"2025-10-30",29.989,-0.052,{"date":1420,"open":995,"high":1421,"low":995,"close":1422,"change":1423,"percent_change":866,"volume":1424,"transactions":9,"vwap":1422},"2025-10-29",30.068001,30.041,-0.016,1800,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1196,"percent_change":490,"volume":169,"transactions":9,"vwap":1428},"2025-10-28",30.049999,30.056999,{"date":1430,"open":1427,"high":1427,"low":1431,"close":1431,"change":1403,"percent_change":579,"volume":169,"transactions":9,"vwap":1431},"2025-10-27",30.042,{"date":1433,"open":1338,"high":1338,"low":1434,"close":1434,"change":1435,"percent_change":358,"volume":751,"transactions":9,"vwap":1434},"2025-10-24",29.994,0.059,{"date":1437,"open":1379,"high":1379,"low":1379,"close":1379,"change":716,"percent_change":82,"volume":21,"transactions":9,"vwap":1379},"2025-10-23",{"date":1439,"open":1440,"high":1441,"low":989,"close":1442,"change":1443,"percent_change":568,"volume":893,"transactions":9,"vwap":1442},"2025-10-22",29.86,29.9,29.87,-0.048,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":259,"percent_change":260,"volume":220,"transactions":9,"vwap":1446},"2025-10-21",29.918,{"date":1448,"open":1449,"high":1450,"low":1441,"close":1450,"change":1393,"percent_change":1212,"volume":1122,"transactions":9,"vwap":1450},"2025-10-20",29.917,29.923,{"date":1452,"open":1348,"high":1453,"low":1348,"close":1453,"change":1454,"percent_change":892,"volume":731,"transactions":9,"vwap":1453},"2025-10-17",29.807,0.094,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":896,"volume":21,"transactions":9,"vwap":1457},"2025-10-16",29.713,-0.071,{"date":1460,"open":1461,"high":1361,"low":1347,"close":1462,"change":742,"percent_change":407,"volume":1463,"transactions":9,"vwap":1462},"2025-10-15",29.74,29.784,10700,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":260,"percent_change":642,"volume":955,"transactions":9,"vwap":1467},"2025-10-14",29.82,29.765,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":95,"volume":21,"transactions":9,"vwap":1471},"2025-10-13",29.78,29.785,0.158,{"date":1474,"open":1475,"high":1475,"low":19,"close":19,"change":1476,"percent_change":1477,"volume":1158,"transactions":9,"vwap":19},"2025-10-10",29.77,-0.231,-0.77,{"date":1479,"open":989,"high":1480,"low":989,"close":1480,"change":1481,"percent_change":642,"volume":1257,"transactions":9,"vwap":1480},"2025-10-09",29.858,-0.022,{"date":1483,"open":1484,"high":1441,"low":1362,"close":1362,"change":1270,"percent_change":916,"volume":1257,"transactions":9,"vwap":1362},"2025-10-08",29.89,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":251,"percent_change":991,"volume":1158,"transactions":9,"vwap":1487},"2025-10-07",29.835,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1196,"percent_change":490,"volume":21,"transactions":9,"vwap":1490},"2025-10-06",29.865,{"date":1492,"open":1440,"high":1440,"low":1493,"close":1493,"change":204,"percent_change":392,"volume":1158,"transactions":9,"vwap":1493},"2025-10-03",29.85,{"date":1495,"open":1496,"high":989,"low":1496,"close":989,"change":1497,"percent_change":251,"volume":992,"transactions":9,"vwap":989},"2025-10-02",29.83,-0.008,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1386,"percent_change":407,"volume":1122,"transactions":9,"vwap":1501},"2025-10-01",29.841,29.848,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1358,"percent_change":452,"volume":21,"transactions":9,"vwap":1504},"2025-09-30",29.831,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1386,"percent_change":407,"volume":220,"transactions":9,"vwap":1507},"2025-09-29",29.795,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":82,"volume":21,"transactions":9,"vwap":1510},"2025-09-26",29.778,0.066,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1134,"percent_change":484,"volume":21,"transactions":9,"vwap":1514},"2025-09-25",29.712,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":213,"percent_change":251,"volume":21,"transactions":9,"vwap":1517},"2025-09-24",29.725,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":378,"volume":220,"transactions":9,"vwap":1520},"2025-09-23",29.735,-0.043,{"date":1523,"open":1510,"high":1510,"low":1510,"close":1510,"change":960,"percent_change":407,"volume":220,"transactions":9,"vwap":1510},"2025-09-22",{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1192,"percent_change":458,"volume":21,"transactions":9,"vwap":1526},"2025-09-19",29.76,{"date":1528,"open":1520,"high":1520,"low":1520,"close":1520,"change":1164,"percent_change":185,"volume":21,"transactions":9,"vwap":1520},"2025-09-18",{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1256,"percent_change":649,"volume":21,"transactions":9,"vwap":1531},"2025-09-17",29.703,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1134,"percent_change":484,"volume":220,"transactions":9,"vwap":1534},"2025-09-16",29.698,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":788,"percent_change":599,"volume":220,"transactions":9,"vwap":1537},"2025-09-15",29.711,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":677,"percent_change":204,"volume":21,"transactions":9,"vwap":1540},"2025-09-12",29.683,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":606,"volume":220,"transactions":9,"vwap":1543},"2025-09-11",29.68,0.067,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":599,"volume":955,"transactions":9,"vwap":1548},"2025-09-10",29.62,29.613,0.026,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1149,"percent_change":458,"volume":21,"transactions":9,"vwap":1552},"2025-09-09",29.587,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":766,"percent_change":452,"volume":21,"transactions":9,"vwap":1555},"2025-09-08",29.564,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1134,"percent_change":484,"volume":220,"transactions":9,"vwap":1558},"2025-09-05",29.529,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":220,"transactions":9,"vwap":1561},"2025-09-04",29.542,0.086,0.29,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":407,"percent_change":358,"volume":691,"transactions":9,"vwap":1567},"2025-09-03",29.44,29.456,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1364,"percent_change":737,"volume":1122,"transactions":9,"vwap":1571},"2025-09-02",29.32,29.396,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1016,"percent_change":848,"volume":1158,"transactions":9,"vwap":1574},"2025-08-29",29.462,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":766,"percent_change":452,"volume":220,"transactions":9,"vwap":1577},"2025-08-28",29.517,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":599,"volume":220,"transactions":9,"vwap":1580},"2025-08-27",29.482,0.027,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":697,"volume":220,"transactions":9,"vwap":1584},"2025-08-26",29.455,0.038,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1443,"percent_change":568,"volume":21,"transactions":9,"vwap":1588},"2025-08-25",29.417,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":521,"volume":21,"transactions":9,"vwap":1591},"2025-08-22",29.465,0.191,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1443,"percent_change":568,"volume":21,"transactions":9,"vwap":1595},"2025-08-21",29.274,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":439,"volume":21,"transactions":9,"vwap":1598},"2025-08-20",29.322,-0.018,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":848,"volume":1257,"transactions":9,"vwap":1604},"2025-08-19",29.35,29.33,29.34,-0.057,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1386,"percent_change":407,"volume":220,"transactions":9,"vwap":1608},"2025-08-18",29.397,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1611,"change":251,"percent_change":991,"volume":668,"transactions":9,"vwap":1611},"2025-08-15",29.38,29.387,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1256,"percent_change":649,"volume":1617,"transactions":9,"vwap":1616},"2025-08-14",29.42,29.41,2000,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":766,"percent_change":452,"volume":220,"transactions":9,"vwap":1620},"2025-08-13",29.405,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":908,"volume":220,"transactions":9,"vwap":1623},"2025-08-12",29.37,0.124,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":612,"volume":21,"transactions":9,"vwap":1627},"2025-08-11",29.246,-0.024,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":537,"percent_change":1632,"volume":220,"transactions":9,"vwap":1631},"2025-08-08",29.27,0.33,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":260,"percent_change":642,"volume":21,"transactions":9,"vwap":1635},"2025-08-07",29.175,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":879,"percent_change":17,"volume":220,"transactions":9,"vwap":1638},"2025-08-06",29.195,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":105,"volume":21,"transactions":9,"vwap":1642},"2025-08-05",29.13,29.107,-0.051,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":620,"volume":220,"transactions":9,"vwap":1646},"2025-08-04",29.158,0.181,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":703,"volume":21,"transactions":9,"vwap":1651},"2025-08-01",28.98,28.977,-0.163,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":731,"transactions":9,"vwap":1656},"2025-07-31",29.167,29.14,-0.037,-0.13,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":612,"volume":21,"transactions":9,"vwap":1661},"2025-07-30",29.177,-0.023,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":886,"volume":220,"transactions":9,"vwap":1665},"2025-07-29",29.2,-0.033,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":672,"percent_change":145,"volume":21,"transactions":9,"vwap":1669},"2025-07-28",29.233,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":476,"percent_change":579,"volume":21,"transactions":9,"vwap":1672},"2025-07-25",29.22,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":788,"percent_change":16,"volume":21,"transactions":9,"vwap":1675},"2025-07-24",29.174,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":100,"volume":220,"transactions":9,"vwap":1678},"2025-07-23",29.146,0.071,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":960,"percent_change":407,"volume":21,"transactions":9,"vwap":1682},"2025-07-22",29.075001,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1386,"percent_change":407,"volume":21,"transactions":9,"vwap":1685},"2025-07-21",29.056999,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":649,"volume":21,"transactions":9,"vwap":1688},"2025-07-18",29.040001,0.006,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1544,"percent_change":606,"volume":21,"transactions":9,"vwap":1693},"2025-07-17",29.01,29.034,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1549,"percent_change":599,"volume":21,"transactions":9,"vwap":1696},"2025-07-16",28.967,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":220,"transactions":9,"vwap":1699},"2025-07-15",28.941,-0.059,-0.2,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":916,"volume":1158,"transactions":9,"vwap":1704},"2025-07-14",29,0.043,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":939,"percent_change":991,"volume":220,"transactions":9,"vwap":1708},"2025-07-11",28.957,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":392,"percent_change":16,"volume":731,"transactions":9,"vwap":1713},"2025-07-10",28.989,28.97,28.985,{"date":1715,"open":1712,"high":1712,"low":1716,"close":1716,"change":314,"percent_change":100,"volume":731,"transactions":9,"vwap":1716},"2025-07-09",28.955,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1196,"percent_change":490,"volume":21,"transactions":9,"vwap":1719},"2025-07-08",28.885,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":625,"percent_change":1723,"volume":220,"transactions":9,"vwap":1722},"2025-07-07",28.87,-0.26,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1277,"volume":1728,"transactions":9,"vwap":1726},"2025-07-03",28.945,0.077,724,{"date":1730,"open":1722,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":185,"volume":1161,"transactions":9,"vwap":1733},"2025-07-02",28.9,28.855,28.868,0.033,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1497,"percent_change":251,"volume":1116,"transactions":9,"vwap":1739},"2025-07-01",28.84,28.86,28.835,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":827,"percent_change":82,"volume":21,"transactions":9,"vwap":1742},"2025-06-30",28.843,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1270,"percent_change":579,"volume":220,"transactions":9,"vwap":1745},"2025-06-27",28.779,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":21,"transactions":9,"vwap":1748},"2025-06-26",28.734,0.107,0.37,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1067,"percent_change":251,"volume":21,"transactions":9,"vwap":1754},"2025-06-25",28.72,28.627,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":21,"transactions":9,"vwap":1758},"2025-06-24",28.6,28.636,0.155,0.54,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":45,"volume":220,"transactions":9,"vwap":1763},"2025-06-23",28.481,0.139,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1313,"percent_change":252,"volume":220,"transactions":9,"vwap":1767},"2025-06-20",28.342,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":964,"percent_change":275,"volume":1257,"transactions":9,"vwap":1771},"2025-06-18",28.43,28.367,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":730,"volume":21,"transactions":9,"vwap":1774},"2025-06-17",28.318,-0.094,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":120,"volume":21,"transactions":9,"vwap":1778},"2025-06-16",28.412,0.134,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":220,"transactions":9,"vwap":1782},"2025-06-13",28.278,-0.168,-0.59,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":385,"volume":220,"transactions":9,"vwap":1787},"2025-06-12",28.446,0.053,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1628,"percent_change":612,"volume":220,"transactions":9,"vwap":1791},"2025-06-11",28.393,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":407,"percent_change":194,"volume":777,"transactions":9,"vwap":1795},"2025-06-10",28.396,28.417,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":648,"percent_change":392,"volume":1122,"transactions":9,"vwap":1799},"2025-06-09",28.35,28.357,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":120,"volume":220,"transactions":9,"vwap":1802},"2025-06-06",28.349,0.133,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1723,"volume":21,"transactions":9,"vwap":1806},"2025-06-05",28.216,-0.073,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":204,"percent_change":145,"volume":21,"transactions":9,"vwap":1810},"2025-06-04",28.289,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":458,"percent_change":283,"volume":1158,"transactions":9,"vwap":1813},"2025-06-03",28.279,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":194,"volume":21,"transactions":9,"vwap":1816},"2025-06-02",28.199,0.058,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1497,"percent_change":251,"volume":731,"transactions":9,"vwap":1821},"2025-05-30",28,28.141,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1139,"percent_change":579,"volume":21,"transactions":9,"vwap":1824},"2025-05-29",28.149,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1700,"percent_change":366,"volume":220,"transactions":9,"vwap":1827},"2025-05-28",28.105,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1365,"transactions":9,"vwap":1832},"2025-05-27",28.123,28.19,28.164,0.258,0.92,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1154,"percent_change":1838,"volume":220,"transactions":9,"vwap":1837},"2025-05-23",27.906,-0.3,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":683,"percent_change":866,"volume":220,"transactions":9,"vwap":1841},"2025-05-22",27.99,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1081,"percent_change":1845,"volume":21,"transactions":9,"vwap":1844},"2025-05-21",28.0039997,-0.69,{"date":1847,"open":1831,"high":1848,"low":1831,"close":1848,"change":631,"percent_change":991,"volume":21,"transactions":9,"vwap":1848},"2025-05-20",28.198,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1294,"percent_change":204,"volume":1022,"transactions":9,"vwap":1852},"2025-05-19",28.18,28.225,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1562,"percent_change":793,"volume":21,"transactions":9,"vwap":1856},"2025-05-16",28.17,28.223,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":476,"percent_change":579,"volume":21,"transactions":9,"vwap":1859},"2025-05-15",28.137,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1294,"percent_change":204,"volume":731,"transactions":9,"vwap":1863},"2025-05-14",28.075001,28.091,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1749,"percent_change":1867,"volume":21,"transactions":9,"vwap":1866},"2025-05-13",28.089001,0.38,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":838,"percent_change":1871,"volume":220,"transactions":9,"vwap":1870},"2025-05-12",27.982,1.45,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":251,"volume":21,"transactions":9,"vwap":1874},"2025-05-09",27.582,-0.007,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":17,"volume":220,"transactions":9,"vwap":1878},"2025-05-08",27.589,0.083,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":852,"percent_change":697,"volume":21,"transactions":9,"vwap":1882},"2025-05-07",27.506,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":612,"percent_change":323,"volume":220,"transactions":9,"vwap":1885},"2025-05-06",27.469,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":560,"volume":220,"transactions":9,"vwap":1888},"2025-05-05",27.549,-0.074,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":777,"transactions":9,"vwap":1893},"2025-05-02",27.62,27.623,27.6,0.174,0.63,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1511,"percent_change":100,"volume":1000,"transactions":9,"vwap":1900},"2025-05-01",27.49,27.449,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":489,"percent_change":407,"volume":731,"transactions":9,"vwap":1904},"2025-04-30",27.25,27.383,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1129,"percent_change":358,"volume":220,"transactions":9,"vwap":1907},"2025-04-29",27.367,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":599,"volume":220,"transactions":9,"vwap":1910},"2025-04-28",27.313,0.024,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":498,"volume":220,"transactions":9,"vwap":1914},"2025-04-25",27.289,0.097,{"date":175,"open":171,"high":1917,"low":171,"close":1917,"change":1918,"percent_change":606,"volume":691,"transactions":9,"vwap":1917},27.192,0.062]