[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBMY":3,"homepage-market-summary":26,"stock-historical-PBMY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBMY","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 - May","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0723,0.02318,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},32.05,31.95,0.1,0.31,3250,29.27,5650.26719047619,100,610,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.99,4866,1775921.332,18.17,"2025-04-24",[180,183,191,199,206,216,222,231,241,248,256,263,270,277,285,294,302,311,318,326,332,338,344,352,358,366,372,378,387,396,402,409,416,423,429,436,443,450,456,463,469,475,482,490,496,503,511,521,530,539,546,555,561,570,576,584,590,597,604,610,617,624,631,635,642,647,651,658,663,667,675,682,689,696,702,708,712,718,723,728,732,738,745,750,755,761,765,770,776,781,786,791,794,799,804,811,816,825,830,836,840,844,848,854,859,864,871,878,885,891,896,901,906,909,914,916,920,922,925,928,933,939,947,951,957,961,967,974,979,984,989,995,999,1004,1008,1013,1018,1023,1029,1034,1039,1044,1046,1050,1055,1058,1061,1066,1070,1073,1076,1080,1086,1093,1095,1099,1101,1105,1109,1112,1115,1118,1120,1122,1124,1128,1130,1135,1139,1142,1144,1148,1153,1158,1162,1165,1168,1172,1175,1179,1185,1187,1189,1192,1194,1196,1200,1205,1209,1213,1217,1220,1224,1227,1230,1232,1235,1239,1245,1248,1251,1256,1259,1262,1266,1268,1271,1274,1278,1281,1284,1287,1291,1296,1300,1303,1308,1311,1316,1322,1325,1331,1335,1338,1342,1346,1350,1354,1358,1361,1364,1368,1371,1376,1378,1384,1386,1390,1392,1394,1398,1402,1405,1410,1414,1419,1423,1429,1434,1437,1439,1442,1444,1446,1450,1454,1456,1459,1462,1467,1470,1473,1476,1480,1484,1487,1491,1493,1496,1500,1505,1509,1513,1516,1520,1525,1531,1538,1541,1545,1548,1552,1554,1560,1564,1567,1572,1574,1577,1580,1583,1586,1591,1594,1597,1600,1606,1611,1615,1618,1622,1625,1628,1631,1635,1638,1641,1644,1649,1652,1655,1659,1662,1666,1669,1673,1676,1680,1685,1688,1693,1696,1699,1703,1708,1713,1717,1722,1726,1731,1736,1741,1745,1748,1751,1755,1758,1763,1767,1772,1775,1781,1785,1790,1796,1803,1810,1813,1817,1820,1825,1828,1835,1838,1844,1851,1858,1865,1872,1878,1884,1887,1895,1899,1903],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},13,32.0499,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",31.99,0.0502,0.16,2572.7712,17,31.9766,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":193},"2026-10-02",31.91,31.8998,0.0853,0.27,3417.7712,14,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":181,"vwap":205},"2026-10-01",31.8145,0.0155,0.05,32.7712,31.8124,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",31.85,31.86,31.799,-0.0121,-0.04,703.7712,15,31.8576,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":214,"vwap":218},"2026-09-29",31.8111,-0.004,-0.01,56.7712,{"date":223,"open":224,"high":208,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",31.81,31.8151,-0.064,-0.2,4072.7712,19,31.8258,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",31.84,31.88,31.8791,0.0533,0.17,11494.9012,47,31.8451,{"date":242,"open":243,"high":230,"low":243,"close":230,"change":244,"percent_change":245,"volume":246,"transactions":198,"vwap":247},"2026-09-24",31.79,0.0097,0.03,1921.7712,31.8183,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.8161,-0.0798,-0.25,27.9962,16,31.8356,{"date":257,"open":234,"high":193,"low":234,"close":258,"change":259,"percent_change":245,"volume":260,"transactions":261,"vwap":262},"2026-09-22",31.8959,0.0111,9588.7712,18,31.8826,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":48,"volume":268,"transactions":229,"vwap":269},"2026-09-21",31.9,31.8848,0.156,763.7712,31.8942,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":198,"vwap":276},"2026-09-18",31.7288,0.0488,0.15,51.7712,31.6991,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":189,"vwap":284},"2026-09-17",31.71,31.68,0.109,0.35,4461.7712,31.6978,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":189,"vwap":293},"2026-09-16",31.6898,31.53,31.571,-0.0503,-0.16,1815.7712,31.5514,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":214,"vwap":301},"2026-09-15",31.62,31.6213,-0.0581,-0.18,911.7712,31.6197,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",31.7,31.6794,0.0294,0.09,2423.7712,12,31.6998,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":282,"volume":316,"transactions":198,"vwap":317},"2026-09-11",31.72,31.65,0.11,6906.7712,31.6948,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":198,"vwap":325},"2026-09-10",31.59,31.54,-0.145,-0.46,6870.7712,31.5778,{"date":327,"open":304,"high":304,"low":328,"close":328,"change":329,"percent_change":108,"volume":330,"transactions":181,"vwap":331},"2026-09-09",31.685,-0.0534,2486.7712,31.6924,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":299,"volume":336,"transactions":181,"vwap":337},"2026-09-08",31.7384,-0.056,46.7712,31.7534,{"date":339,"open":243,"high":340,"low":243,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":309,"vwap":243},"2026-09-04",31.7944,-0.0302,-0.09,5162.7712,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":198,"vwap":351},"2026-09-03",31.83,31.8246,0.1144,0.36,528.7712,31.8286,{"date":353,"open":279,"high":354,"low":279,"close":354,"change":355,"percent_change":103,"volume":356,"transactions":309,"vwap":357},"2026-09-02",31.7102,0.0766,693.7712,31.7093,{"date":359,"open":321,"high":360,"low":321,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":189,"vwap":365},"2026-09-01",31.64,31.6336,-0.0885,-0.28,2759.7712,31.6257,{"date":367,"open":279,"high":368,"low":279,"close":368,"change":369,"percent_change":19,"volume":370,"transactions":189,"vwap":371},"2026-08-31",31.7221,0.0321,1872.4002,31.7094,{"date":373,"open":313,"high":313,"low":374,"close":374,"change":375,"percent_change":108,"volume":376,"transactions":198,"vwap":377},"2026-08-28",31.69,-0.0551,4355.7712,31.7144,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":85,"volume":384,"transactions":385,"vwap":386},"2026-08-27",31.73,31.76,31.7451,0.07,2555.7712,20,31.7517,{"date":388,"open":389,"high":374,"low":390,"close":391,"change":392,"percent_change":245,"volume":393,"transactions":394,"vwap":395},"2026-08-26",31.67,31.66,31.6751,0.0099,4012.8012,59,31.6842,{"date":397,"open":390,"high":398,"low":390,"close":398,"change":399,"percent_change":315,"volume":400,"transactions":214,"vwap":401},"2026-08-25",31.6652,0.0347,1073.7712,31.6594,{"date":403,"open":404,"high":360,"low":404,"close":405,"change":406,"percent_change":245,"volume":407,"transactions":214,"vwap":408},"2026-08-24",31.6,31.6305,0.0105,680.9642,31.6107,{"date":410,"open":390,"high":280,"low":296,"close":296,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",0.018,0.06,2511.3592,26,31.6453,{"date":417,"open":360,"high":360,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":214,"vwap":422},"2026-08-20",31.602,-0.0737,-0.23,3674.7712,31.621,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":203,"volume":427,"transactions":254,"vwap":428},"2026-08-19",31.6757,0.0157,18.9012,31.6811,{"date":430,"open":314,"high":280,"low":314,"close":390,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",-0.037,-0.12,5953.7712,22,31.6583,{"date":437,"open":304,"high":304,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":309,"vwap":442},"2026-08-17",31.697,-0.0323,-0.1,128.7712,31.7017,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":214,"vwap":449},"2026-08-14",31.7293,-0.0057,-0.02,48.9012,31.7353,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":412,"percent_change":453,"volume":454,"transactions":189,"vwap":455},"2026-08-13",31.735,0.19,16.0312,31.7277,{"date":457,"open":360,"high":280,"low":360,"close":458,"change":148,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",31.675,0.13,4573.7712,21,31.6676,{"date":464,"open":314,"high":314,"low":465,"close":465,"change":466,"percent_change":-6,"volume":467,"transactions":214,"vwap":468},"2026-08-11",31.635,-0.0005,195.7712,31.6479,{"date":470,"open":360,"high":390,"low":471,"close":471,"change":472,"percent_change":212,"volume":473,"transactions":214,"vwap":474},"2026-08-10",31.6355,-0.0137,3510.7712,31.6588,{"date":476,"open":390,"high":390,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":214,"vwap":481},"2026-08-07",31.6492,0.0621,0.2,1802.7712,31.6574,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":198,"vwap":489},"2026-08-06",31.61,31.5871,-0.023,-0.07,2149.9382,31.6098,{"date":491,"open":360,"high":360,"low":492,"close":492,"change":493,"percent_change":148,"volume":494,"transactions":261,"vwap":495},"2026-08-05",31.6101,0.0123,1266.7712,31.6384,{"date":497,"open":498,"high":296,"low":498,"close":499,"change":500,"percent_change":92,"volume":501,"transactions":414,"vwap":502},"2026-08-04",31.52,31.5978,0.161,4200.7712,31.6113,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":181,"vwap":510},"2026-08-03",31.43,31.4368,0.1868,0.6,133.7712,31.4268,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-31",31.22,31.34,31.25,0.0366,0.12,9880.7712,28,31.2964,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":181,"vwap":529},"2026-07-30",31.18,31.24,31.2134,0.2534,0.82,1630.7712,31.2234,{"date":531,"open":532,"high":524,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",31.12,30.96,-0.2539,-0.81,7383.7712,34,31.1419,{"date":540,"open":541,"high":524,"low":541,"close":542,"change":543,"percent_change":103,"volume":544,"transactions":229,"vwap":545},"2026-07-28",31.14,31.2139,0.0739,2139.7712,31.2147,{"date":547,"open":548,"high":549,"low":532,"close":541,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",31.15,31.16,0.0076,0.02,3158.7712,23,31.1464,{"date":556,"open":532,"high":557,"low":532,"close":557,"change":558,"percent_change":315,"volume":559,"transactions":198,"vwap":560},"2026-07-24",31.1324,0.0336,784.7712,31.1245,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",31.11,31.0988,-0.1212,-0.39,14446.7712,30,31.1051,{"date":571,"open":515,"high":572,"low":513,"close":513,"change":573,"percent_change":291,"volume":574,"transactions":434,"vwap":575},"2026-07-22",31.26,-0.0499,1747.7712,31.241,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":434,"vwap":583},"2026-07-21",31.29,31.2699,0.1147,0.37,3070.7712,31.2893,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":315,"volume":588,"transactions":181,"vwap":589},"2026-07-20",31.1552,0.0352,112.7712,31.1903,{"date":591,"open":524,"high":524,"low":532,"close":532,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-17",-0.1669,-0.53,10548.8012,41,31.1652,{"date":598,"open":599,"high":599,"low":572,"close":600,"change":601,"percent_change":108,"volume":602,"transactions":189,"vwap":603},"2026-07-16",31.32,31.2869,-0.0529,1317.0272,31.2801,{"date":605,"open":599,"high":606,"low":599,"close":606,"change":607,"percent_change":78,"volume":608,"transactions":198,"vwap":609},"2026-07-15",31.3398,0.0452,914.0632,31.3289,{"date":611,"open":515,"high":612,"low":524,"close":612,"change":613,"percent_change":85,"volume":614,"transactions":615,"vwap":616},"2026-07-14",31.2946,0.0696,1283.7712,24,31.2491,{"date":618,"open":619,"high":578,"low":513,"close":620,"change":342,"percent_change":621,"volume":622,"transactions":461,"vwap":623},"2026-07-13",31.27,31.225,-0.29,676.7712,31.2436,{"date":625,"open":626,"high":599,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",31.28,31.315,0.205,0.66,2300,{"date":632,"open":619,"high":578,"low":563,"close":563,"change":487,"percent_change":633,"volume":634,"transactions":9,"vwap":563},"2026-07-09",-0.22,9700,{"date":636,"open":637,"high":638,"low":563,"close":523,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":523},"2026-07-08",31.112,31.19,-0.024,-0.08,5100,{"date":643,"open":638,"high":524,"low":638,"close":644,"change":645,"percent_change":237,"volume":646,"transactions":9,"vwap":644},"2026-07-07",31.204,0.054,1400,{"date":648,"open":515,"high":619,"low":548,"close":548,"change":649,"percent_change":447,"volume":650,"transactions":9,"vwap":548},"2026-07-06",-0.005,6000,{"date":652,"open":653,"high":653,"low":563,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-02",31.21,31.155,0.004,0.01,9400,{"date":659,"open":523,"high":523,"low":548,"close":660,"change":661,"percent_change":342,"volume":662,"transactions":9,"vwap":660},"2026-07-01",31.151,-0.027,22800,{"date":664,"open":548,"high":665,"low":548,"close":665,"change":307,"percent_change":666,"volume":24,"transactions":9,"vwap":665},"2026-06-30",31.178,0.29,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-29",31.049999,31.09,31.087999,0.288,0.94,2500,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":69,"volume":681,"transactions":9,"vwap":679},"2026-06-26",30.98,31.040001,30.8,-0.157,1100,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":-6,"volume":688,"transactions":9,"vwap":686},"2026-06-25",31.01,30.95,30.957,-0.001,21500,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":646,"transactions":9,"vwap":693},"2026-06-24",31.059999,30.94,30.958,-0.015,-0.05,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":24,"transactions":9,"vwap":699},"2026-06-23",31.02,30.973,-0.127,-0.41,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-22",31.1,-0.043,-0.14,200,{"date":709,"open":670,"high":710,"low":670,"close":710,"change":274,"percent_change":41,"volume":711,"transactions":9,"vwap":710},"2026-06-18",31.143,1600,{"date":713,"open":549,"high":549,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-17",30.993,-0.177,-0.57,1300,{"date":719,"open":653,"high":653,"low":720,"close":720,"change":721,"percent_change":487,"volume":722,"transactions":9,"vwap":720},"2026-06-16",31.17,-0.022,3400,{"date":724,"open":653,"high":653,"low":725,"close":725,"change":726,"percent_change":727,"volume":707,"transactions":9,"vwap":725},"2026-06-15",31.192,0.183,0.59,{"date":729,"open":533,"high":684,"low":533,"close":730,"change":731,"percent_change":453,"volume":711,"transactions":9,"vwap":730},"2026-06-12",31.0090008,0.059,{"date":733,"open":734,"high":685,"low":735,"close":685,"change":736,"percent_change":737,"volume":172,"transactions":9,"vwap":685},"2026-06-11",30.81,30.76,0.194,0.63,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":69,"volume":744,"transactions":9,"vwap":742},"2026-06-10",30.89,30.91,30.756,-0.159,2900,{"date":746,"open":677,"high":677,"low":740,"close":747,"change":748,"percent_change":749,"volume":630,"transactions":9,"vwap":747},"2026-06-09",30.915,-0.039,-0.13,{"date":751,"open":698,"high":698,"low":752,"close":752,"change":753,"percent_change":754,"volume":707,"transactions":9,"vwap":752},"2026-06-08",30.954,0.025,0.08,{"date":756,"open":704,"high":704,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-05",30.929,-0.277,-0.89,3300,{"date":762,"open":523,"high":513,"low":523,"close":763,"change":764,"percent_change":187,"volume":717,"transactions":9,"vwap":763},"2026-06-04",31.206,0.051,{"date":766,"open":638,"high":638,"low":548,"close":654,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":654},"2026-06-03",-0.06,-0.19,4500,{"date":771,"open":513,"high":772,"low":653,"close":773,"change":774,"percent_change":551,"volume":775,"transactions":9,"vwap":773},"2026-06-02",31.23,31.215,0.005,10000,{"date":777,"open":778,"high":778,"low":653,"close":653,"change":779,"percent_change":754,"volume":780,"transactions":9,"vwap":653},"2026-06-01",31.48,0.024,13200,{"date":782,"open":638,"high":653,"low":783,"close":783,"change":784,"percent_change":551,"volume":785,"transactions":9,"vwap":783},"2026-05-29",31.186,0.006,7800,{"date":787,"open":563,"high":523,"low":788,"close":523,"change":383,"percent_change":789,"volume":790,"transactions":9,"vwap":523},"2026-05-28",31.098,0.23,5600,{"date":792,"open":704,"high":532,"low":704,"close":563,"change":793,"percent_change":754,"volume":634,"transactions":9,"vwap":563},"2026-05-27",0.026,{"date":795,"open":563,"high":563,"low":669,"close":796,"change":797,"percent_change":187,"volume":798,"transactions":9,"vwap":796},"2026-05-26",31.084,0.049,10400,{"date":800,"open":691,"high":691,"low":801,"close":802,"change":764,"percent_change":187,"volume":803,"transactions":9,"vwap":802},"2026-05-22",31.018999,31.035,15500,{"date":805,"open":806,"high":698,"low":807,"close":808,"change":809,"percent_change":203,"volume":810,"transactions":9,"vwap":808},"2026-05-21",30.919,30.9,30.984,0.014,24200,{"date":812,"open":677,"high":677,"low":740,"close":813,"change":814,"percent_change":581,"volume":815,"transactions":9,"vwap":813},"2026-05-20",30.97,0.115,23000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-19",30.87,30.905,30.83,30.855,-0.085,-0.27,8100,{"date":826,"open":670,"high":670,"low":827,"close":692,"change":828,"percent_change":315,"volume":829,"transactions":9,"vwap":692},"2026-05-18",30.865,0.034,5800,{"date":831,"open":832,"high":832,"low":807,"close":833,"change":226,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-15",30.92,30.906,-0.21,10200,{"date":837,"open":813,"high":684,"low":838,"close":813,"change":245,"percent_change":19,"volume":839,"transactions":9,"vwap":813},"2026-05-14",30.955,66100,{"date":841,"open":842,"high":685,"low":842,"close":692,"change":383,"percent_change":789,"volume":843,"transactions":9,"vwap":692},"2026-05-13",30.88,32100,{"date":845,"open":846,"high":819,"low":679,"close":818,"change":655,"percent_change":656,"volume":847,"transactions":9,"vwap":818},"2026-05-12",30.85,73600,{"date":849,"open":832,"high":832,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-11",30.866,-0.034,-0.11,20200,{"date":855,"open":740,"high":807,"low":842,"close":807,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":807},"2026-05-08",0.085,0.28,15700,{"date":860,"open":861,"high":740,"low":679,"close":862,"change":212,"percent_change":749,"volume":863,"transactions":9,"vwap":862},"2026-05-07",30.86,30.815,39900,{"date":865,"open":866,"high":866,"low":867,"close":821,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":821},"2026-05-06",30.93,30.79,0.167,0.54,29600,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":196,"volume":877,"transactions":9,"vwap":875},"2026-05-05",30.75,30.66,30.688,0.083,22400,{"date":879,"open":880,"high":874,"low":881,"close":882,"change":883,"percent_change":834,"volume":884,"transactions":9,"vwap":882},"2026-05-04",30.648,30.56,30.605,-0.065,56400,{"date":886,"open":887,"high":734,"low":888,"close":888,"change":889,"percent_change":203,"volume":890,"transactions":9,"vwap":888},"2026-05-01",30.7,30.67,0.015,249300,{"date":892,"open":893,"high":874,"low":894,"close":893,"change":753,"percent_change":754,"volume":895,"transactions":9,"vwap":893},"2026-04-30",30.655,30.65,18400,{"date":897,"open":898,"high":899,"low":898,"close":898,"change":774,"percent_change":551,"volume":900,"transactions":9,"vwap":898},"2026-04-29",30.63,30.64,9900,{"date":902,"open":898,"high":898,"low":903,"close":903,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-04-28",30.625,0,500,{"date":907,"open":903,"high":898,"low":908,"close":903,"change":774,"percent_change":551,"volume":790,"transactions":9,"vwap":903},"2026-04-27",30.61,{"date":910,"open":911,"high":899,"low":912,"close":911,"change":656,"percent_change":245,"volume":913,"transactions":9,"vwap":911},"2026-04-24",30.62,30.6,5900,{"date":915,"open":898,"high":898,"low":908,"close":908,"change":889,"percent_change":203,"volume":24,"transactions":9,"vwap":908},"2026-04-23",{"date":917,"open":918,"high":918,"low":918,"close":918,"change":904,"percent_change":904,"volume":919,"transactions":9,"vwap":918},"2026-04-22",30.595,1700,{"date":921,"open":918,"high":918,"low":918,"close":918,"change":656,"percent_change":245,"volume":24,"transactions":9,"vwap":918},"2026-04-21",{"date":923,"open":924,"high":924,"low":924,"close":924,"change":904,"percent_change":904,"volume":24,"transactions":9,"vwap":924},"2026-04-20",30.585,{"date":926,"open":912,"high":912,"low":924,"close":924,"change":656,"percent_change":245,"volume":927,"transactions":9,"vwap":924},"2026-04-17",3900,{"date":929,"open":930,"high":912,"low":931,"close":931,"change":656,"percent_change":245,"volume":932,"transactions":9,"vwap":931},"2026-04-16",30.59,30.575,7700,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":245,"volume":938,"transactions":9,"vwap":936},"2026-04-15",30.57,30.565,0.008,2600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":220,"volume":946,"transactions":9,"vwap":944},"2026-04-14",30.55,30.58,30.54,30.557,-0.003,32600,{"date":948,"open":935,"high":935,"low":881,"close":881,"change":949,"percent_change":412,"volume":950,"transactions":9,"vwap":881},"2026-04-13",0.019,300,{"date":952,"open":943,"high":953,"low":954,"close":953,"change":955,"percent_change":148,"volume":956,"transactions":9,"vwap":953},"2026-04-10",30.541,30.52,0.011,4200,{"date":958,"open":959,"high":941,"low":959,"close":959,"change":245,"percent_change":19,"volume":960,"transactions":9,"vwap":959},"2026-04-09",30.53,37800,{"date":962,"open":963,"high":954,"low":963,"close":964,"change":517,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-08",30.49,30.5,0.39,1900,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":220,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-07",30.34,30.38,30.33,-0.03,5700,{"date":975,"open":976,"high":976,"low":970,"close":976,"change":977,"percent_change":453,"volume":978,"transactions":9,"vwap":976},"2026-04-06",30.39,0.058,6300,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":945,"percent_change":220,"volume":983,"transactions":9,"vwap":982},"2026-04-02",30.21,30.332,7400,{"date":985,"open":971,"high":986,"low":971,"close":986,"change":987,"percent_change":103,"volume":988,"transactions":9,"vwap":986},"2026-04-01",30.335,0.073,12100,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":760,"transactions":9,"vwap":992},"2026-03-31",30.26,30.262,0.284,0.95,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":779,"percent_change":754,"volume":707,"transactions":9,"vwap":998},"2026-03-30",29.97,29.978,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":716,"volume":905,"transactions":9,"vwap":1002},"2026-03-27",30.059999,29.954,-0.171,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":432,"percent_change":1007,"volume":24,"transactions":9,"vwap":1006},"2026-03-26",30.125,-0.4,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":274,"volume":707,"transactions":9,"vwap":1011},"2026-03-25",30.27,30.245,0.046,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":767,"volume":707,"transactions":9,"vwap":1016},"2026-03-24",30.23,30.199,-0.017,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":24,"transactions":9,"vwap":1020},"2026-03-23",30.216,0.125,0.42,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":707,"transactions":9,"vwap":1026},"2026-03-20",30.16,30.091,-0.134,-0.44,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":694,"percent_change":695,"volume":1033,"transactions":9,"vwap":1032},"2026-03-19",30.17,30.225,700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":695,"percent_change":108,"volume":1038,"transactions":9,"vwap":1037},"2026-03-18",30.275,30.24,4100,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":245,"percent_change":19,"volume":1043,"transactions":9,"vwap":1042},"2026-03-17",30.28,30.29,900,{"date":1045,"open":991,"high":991,"low":991,"close":991,"change":315,"percent_change":349,"volume":24,"transactions":9,"vwap":991},"2026-03-16",{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":486,"percent_change":640,"volume":707,"transactions":9,"vwap":1049},"2026-03-13",30.19,30.15,{"date":1051,"open":1048,"high":1048,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":905,"transactions":9,"vwap":1052},"2026-03-12",30.173,-0.072,-0.24,{"date":1056,"open":1037,"high":1011,"low":1015,"close":1011,"change":793,"percent_change":307,"volume":1057,"transactions":9,"vwap":1011},"2026-03-11",2200,{"date":1059,"open":1010,"high":1010,"low":1060,"close":1060,"change":1017,"percent_change":767,"volume":24,"transactions":9,"vwap":1060},"2026-03-10",30.219,{"date":1062,"open":1031,"high":1063,"low":1031,"close":1063,"change":1064,"percent_change":1065,"volume":630,"transactions":9,"vwap":1063},"2026-03-09",30.236,0.076,0.25,{"date":1067,"open":1068,"high":1068,"low":1025,"close":1025,"change":883,"percent_change":633,"volume":1069,"transactions":9,"vwap":1025},"2026-03-06",30.18,1500,{"date":1071,"open":1015,"high":1072,"low":981,"close":1032,"change":212,"percent_change":749,"volume":1069,"transactions":9,"vwap":1032},"2026-03-05",30.265,{"date":1074,"open":1041,"high":1041,"low":1072,"close":1072,"change":1075,"percent_change":187,"volume":707,"transactions":9,"vwap":1072},"2026-03-04",0.048,{"date":1077,"open":1015,"high":1015,"low":1078,"close":1078,"change":1079,"percent_change":749,"volume":24,"transactions":9,"vwap":1078},"2026-03-03",30.217,-0.038,{"date":1081,"open":1082,"high":1010,"low":1082,"close":1083,"change":1084,"percent_change":92,"volume":1085,"transactions":9,"vwap":1083},"2026-03-02",30.25,30.255,0.155,4700,{"date":1087,"open":1088,"high":1010,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-02-27",30.22,30.1,-0.175,-0.58,3600,{"date":1094,"open":991,"high":1036,"low":991,"close":1036,"change":447,"percent_change":487,"volume":966,"transactions":9,"vwap":1036},"2026-02-26",{"date":1096,"open":1042,"high":1097,"low":1042,"close":1097,"change":148,"percent_change":459,"volume":1098,"transactions":9,"vwap":1097},"2026-02-25",30.295,2100,{"date":1100,"open":991,"high":1010,"low":1082,"close":1083,"change":203,"percent_change":237,"volume":630,"transactions":9,"vwap":1083},"2026-02-24",{"date":1102,"open":1082,"high":1082,"low":1103,"close":1103,"change":972,"percent_change":440,"volume":1104,"transactions":9,"vwap":1103},"2026-02-23",30.205,7300,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":274,"volume":24,"transactions":9,"vwap":1107},"2026-02-20",30.235,0.045,{"date":1110,"open":981,"high":981,"low":1048,"close":1048,"change":1111,"percent_change":342,"volume":24,"transactions":9,"vwap":1048},"2026-02-19",-0.026,{"date":1113,"open":1114,"high":1020,"low":1114,"close":1020,"change":245,"percent_change":19,"volume":938,"transactions":9,"vwap":1020},"2026-02-18",30.2,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":793,"percent_change":307,"volume":904,"transactions":9,"vwap":1117},"2026-02-17",30.186,{"date":1119,"open":1025,"high":1025,"low":1025,"close":1025,"change":220,"percent_change":972,"volume":24,"transactions":9,"vwap":1025},"2026-02-13",{"date":1121,"open":1031,"high":1031,"low":1031,"close":1031,"change":212,"percent_change":749,"volume":707,"transactions":9,"vwap":1031},"2026-02-12",{"date":1123,"open":1015,"high":1015,"low":981,"close":981,"change":649,"percent_change":447,"volume":950,"transactions":9,"vwap":981},"2026-02-11",{"date":1125,"open":1082,"high":1082,"low":1126,"close":1126,"change":774,"percent_change":551,"volume":1127,"transactions":9,"vwap":1126},"2026-02-10",30.215,800,{"date":1129,"open":1015,"high":1015,"low":981,"close":981,"change":753,"percent_change":754,"volume":717,"transactions":9,"vwap":981},"2026-02-09",{"date":1131,"open":1031,"high":1114,"low":1132,"close":1133,"change":1134,"percent_change":282,"volume":646,"transactions":9,"vwap":1133},"2026-02-06",30.14,30.185,0.105,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":633,"volume":24,"transactions":9,"vwap":1137},"2026-02-05",30.08,-0.066,{"date":1140,"open":1089,"high":1025,"low":1089,"close":1141,"change":219,"percent_change":220,"volume":1098,"transactions":9,"vwap":1141},"2026-02-04",30.146,{"date":1143,"open":1025,"high":1025,"low":1049,"close":1049,"change":447,"percent_change":487,"volume":707,"transactions":9,"vwap":1049},"2026-02-03",{"date":1145,"open":1068,"high":1068,"low":1031,"close":1031,"change":1146,"percent_change":383,"volume":1147,"transactions":9,"vwap":1031},"2026-02-02",0.021,3800,{"date":1149,"open":1150,"high":1068,"low":1150,"close":1151,"change":828,"percent_change":315,"volume":1152,"transactions":9,"vwap":1151},"2026-01-30",30.13,30.149,12300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":822,"percent_change":363,"volume":1157,"transactions":9,"vwap":1156},"2026-01-29",30.12,30.115,600,{"date":1159,"open":1048,"high":1114,"low":1068,"close":1114,"change":1160,"percent_change":517,"volume":1161,"transactions":9,"vwap":1114},"2026-01-28",0.035,2700,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":656,"percent_change":245,"volume":24,"transactions":9,"vwap":1164},"2026-01-27",30.165,{"date":1166,"open":1031,"high":1031,"low":1167,"close":1167,"change":779,"percent_change":754,"volume":707,"transactions":9,"vwap":1167},"2026-01-26",30.155,{"date":1169,"open":1150,"high":1132,"low":1150,"close":1170,"change":784,"percent_change":551,"volume":1171,"transactions":9,"vwap":1170},"2026-01-23",30.131,2400,{"date":1173,"open":1174,"high":1006,"low":1089,"close":1006,"change":245,"percent_change":19,"volume":1161,"transactions":9,"vwap":1006},"2026-01-22",30.11,{"date":1176,"open":1001,"high":1174,"low":1001,"close":1177,"change":856,"percent_change":857,"volume":1178,"transactions":9,"vwap":1177},"2026-01-21",30.094999,13000,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":440,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-20",30.02,30.01,-0.33,1200,{"date":1186,"open":1155,"high":1155,"low":1174,"close":1174,"change":447,"percent_change":487,"volume":905,"transactions":9,"vwap":1174},"2026-01-16",{"date":1188,"open":1132,"high":1132,"low":1150,"close":1150,"change":1108,"percent_change":274,"volume":1127,"transactions":9,"vwap":1150},"2026-01-15",{"date":1190,"open":1137,"high":1191,"low":1137,"close":1191,"change":694,"percent_change":695,"volume":1033,"transactions":9,"vwap":1191},"2026-01-14",30.084999,{"date":1193,"open":1174,"high":1155,"low":1089,"close":1089,"change":694,"percent_change":695,"volume":1085,"transactions":9,"vwap":1089},"2026-01-13",{"date":1195,"open":1025,"high":1025,"low":1156,"close":1156,"change":656,"percent_change":245,"volume":646,"transactions":9,"vwap":1156},"2026-01-12",{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1065,"volume":904,"transactions":9,"vwap":1198},"2026-01-09",30.105,0.075,{"date":1201,"open":1089,"high":1089,"low":1202,"close":1202,"change":1203,"percent_change":432,"volume":1204,"transactions":9,"vwap":1202},"2026-01-08",30.030001,-0.035,7900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":220,"percent_change":972,"volume":717,"transactions":9,"vwap":1208},"2026-01-07",30.07,30.065001,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":19,"volume":24,"transactions":9,"vwap":1211},"2026-01-06",30.075001,0.029,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":219,"percent_change":220,"volume":1127,"transactions":9,"vwap":1216},"2026-01-05",30.049999,30.046,{"date":1218,"open":1219,"high":1215,"low":1219,"close":1215,"change":1160,"percent_change":517,"volume":905,"transactions":9,"vwap":1215},"2026-01-02",29.94,{"date":1221,"open":1202,"high":1215,"low":1222,"close":1222,"change":220,"percent_change":972,"volume":1223,"transactions":9,"vwap":1222},"2025-12-31",30.014999,4000,{"date":1225,"open":1202,"high":1202,"low":1226,"close":1226,"change":447,"percent_change":487,"volume":1127,"transactions":9,"vwap":1226},"2025-12-30",30.025,{"date":1228,"open":1089,"high":1089,"low":1229,"close":1229,"change":694,"percent_change":695,"volume":966,"transactions":9,"vwap":1229},"2025-12-29",30.045,{"date":1231,"open":1001,"high":1001,"low":1001,"close":1001,"change":656,"percent_change":245,"volume":1184,"transactions":9,"vwap":1001},"2025-12-26",{"date":1233,"open":1202,"high":1215,"low":1182,"close":1215,"change":1108,"percent_change":274,"volume":1234,"transactions":9,"vwap":1215},"2025-12-24",7500,{"date":1236,"open":1182,"high":1182,"low":1237,"close":1237,"change":1238,"percent_change":78,"volume":24,"transactions":9,"vwap":1237},"2025-12-23",30.0049992,0.042,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":307,"volume":1244,"transactions":9,"vwap":1242},"2025-12-22",29.96,29.963,0.028,15000,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1108,"percent_change":274,"volume":24,"transactions":9,"vwap":1247},"2025-12-19",29.935,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":731,"percent_change":479,"volume":681,"transactions":9,"vwap":1250},"2025-12-18",29.89,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":291,"volume":707,"transactions":9,"vwap":1254},"2025-12-17",29.82,29.831,-0.049,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":656,"percent_change":245,"volume":707,"transactions":9,"vwap":1258},"2025-12-16",29.88,{"date":1260,"open":1258,"high":1258,"low":1261,"close":1261,"change":904,"percent_change":904,"volume":1033,"transactions":9,"vwap":1261},"2025-12-15",29.87,{"date":1263,"open":1264,"high":1261,"low":1265,"close":1261,"change":220,"percent_change":972,"volume":1184,"transactions":9,"vwap":1261},"2025-12-12",29.86,29.855,{"date":1267,"open":1258,"high":1258,"low":1258,"close":1258,"change":955,"percent_change":148,"volume":904,"transactions":9,"vwap":1258},"2025-12-11",{"date":1269,"open":1250,"high":1250,"low":1270,"close":1270,"change":1212,"percent_change":19,"volume":1033,"transactions":9,"vwap":1270},"2025-12-10",29.869,{"date":1272,"open":1253,"high":1273,"low":1253,"close":1273,"change":656,"percent_change":245,"volume":707,"transactions":9,"vwap":1273},"2025-12-09",29.84,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":212,"volume":707,"transactions":9,"vwap":1276},"2025-12-08",29.83,-0.011,{"date":1279,"open":1264,"high":1264,"low":1280,"close":1280,"change":1243,"percent_change":307,"volume":172,"transactions":9,"vwap":1280},"2025-12-05",29.841,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":937,"percent_change":245,"volume":904,"transactions":9,"vwap":1283},"2025-12-04",29.813,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":889,"percent_change":203,"volume":707,"transactions":9,"vwap":1286},"2025-12-03",29.805,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":753,"percent_change":754,"volume":905,"transactions":9,"vwap":1290},"2025-12-02",29.78,29.79,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":809,"percent_change":203,"volume":1295,"transactions":9,"vwap":1294},"2025-12-01",29.792,29.765,15100,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":955,"percent_change":148,"volume":1299,"transactions":9,"vwap":1298},"2025-11-28",29.751,307,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":148,"percent_change":459,"volume":904,"transactions":9,"vwap":1302},"2025-11-26",29.74,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":103,"volume":950,"transactions":9,"vwap":1306},"2025-11-25",29.655,29.7,0.072,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":281,"percent_change":581,"volume":24,"transactions":9,"vwap":1310},"2025-11-24",29.628,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":857,"volume":1043,"transactions":9,"vwap":1314},"2025-11-21",29.52,29.519,0.081,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1127,"transactions":9,"vwap":1319},"2025-11-20",29.447,29.438,-0.095,-0.32,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":753,"percent_change":754,"volume":24,"transactions":9,"vwap":1324},"2025-11-19",29.533,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":681,"transactions":9,"vwap":1328},"2025-11-18",29.56,29.508,-0.045,-0.15,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":768,"volume":24,"transactions":9,"vwap":1333},"2025-11-17",29.553,-0.057,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":753,"percent_change":754,"volume":24,"transactions":9,"vwap":1337},"2025-11-14",29.61,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1321,"volume":24,"transactions":9,"vwap":1340},"2025-11-13",29.585,-0.096,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":784,"percent_change":551,"volume":1033,"transactions":9,"vwap":1345},"2025-11-12",29.67,29.681,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":904,"percent_change":904,"volume":900,"transactions":9,"vwap":1349},"2025-11-11",29.65,29.675,{"date":1351,"open":1352,"high":1352,"low":1349,"close":1349,"change":1353,"percent_change":666,"volume":1098,"transactions":9,"vwap":1349},"2025-11-10",29.68,0.087,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":949,"percent_change":412,"volume":950,"transactions":9,"vwap":1357},"2025-11-07",29.53,29.588,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":335,"percent_change":768,"volume":24,"transactions":9,"vwap":1360},"2025-11-06",29.569,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":148,"percent_change":78,"volume":904,"transactions":9,"vwap":1363},"2025-11-05",29.625,{"date":1365,"open":1366,"high":1340,"low":1366,"close":1340,"change":1329,"percent_change":1330,"volume":1367,"transactions":9,"vwap":1340},"2025-11-04",29.54,6700,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":955,"percent_change":148,"volume":24,"transactions":9,"vwap":1370},"2025-11-03",29.63,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":245,"volume":760,"transactions":9,"vwap":1374},"2025-10-31",29.58,29.619,0.009,{"date":1377,"open":1337,"high":1337,"low":1337,"close":1337,"change":851,"percent_change":852,"volume":904,"transactions":9,"vwap":1337},"2025-10-30",{"date":1379,"open":1348,"high":1380,"low":22,"close":1381,"change":1382,"percent_change":695,"volume":1383,"transactions":9,"vwap":1381},"2025-10-29",29.66,29.644,-0.016,2000,{"date":1385,"open":1380,"high":1380,"low":1380,"close":1380,"change":649,"percent_change":447,"volume":24,"transactions":9,"vwap":1380},"2025-10-28",{"date":1387,"open":1352,"high":1352,"low":1388,"close":1388,"change":1389,"percent_change":517,"volume":681,"transactions":9,"vwap":1388},"2025-10-27",29.665,0.037,{"date":1391,"open":1337,"high":1348,"low":1337,"close":1310,"change":1075,"percent_change":187,"volume":932,"transactions":9,"vwap":1310},"2025-10-24",{"date":1393,"open":1337,"high":1337,"low":1373,"close":1373,"change":412,"percent_change":479,"volume":1043,"transactions":9,"vwap":1373},"2025-10-23",{"date":1395,"open":1356,"high":1396,"low":1313,"close":1313,"change":335,"percent_change":768,"volume":1397,"transactions":9,"vwap":1313},"2025-10-22",29.55,12500,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":148,"volume":24,"transactions":9,"vwap":1400},"2025-10-21",29.576,0.013,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":876,"percent_change":857,"volume":904,"transactions":9,"vwap":1404},"2025-10-20",29.563,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":754,"percent_change":196,"volume":1098,"transactions":9,"vwap":1409},"2025-10-17",29.43,29.489,29.48,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":226,"percent_change":633,"volume":1171,"transactions":9,"vwap":1413},"2025-10-16",29.42,29.4,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":656,"percent_change":245,"volume":1418,"transactions":9,"vwap":1417},"2025-10-15",29.49,29.464,7200,{"date":1420,"open":1409,"high":1409,"low":1421,"close":1421,"change":1422,"percent_change":487,"volume":24,"transactions":9,"vwap":1421},"2025-10-14",29.454,-0.021,{"date":1424,"open":1409,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1033,"transactions":9,"vwap":1426},"2025-10-13",29.51,29.475,0.118,0.4,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":716,"volume":707,"transactions":9,"vwap":1432},"2025-10-10",29.47,29.357,-0.169,{"date":1435,"open":1425,"high":1356,"low":1425,"close":1436,"change":219,"percent_change":220,"volume":172,"transactions":9,"vwap":1436},"2025-10-09",29.526,{"date":1438,"open":1366,"high":1396,"low":1356,"close":1356,"change":245,"percent_change":19,"volume":1127,"transactions":9,"vwap":1356},"2025-10-08",{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":447,"percent_change":487,"volume":24,"transactions":9,"vwap":1441},"2025-10-07",29.5,{"date":1443,"open":1313,"high":1313,"low":1313,"close":1313,"change":656,"percent_change":245,"volume":24,"transactions":9,"vwap":1313},"2025-10-06",{"date":1445,"open":1425,"high":1425,"low":1425,"close":1425,"change":774,"percent_change":551,"volume":707,"transactions":9,"vwap":1425},"2025-10-03",{"date":1447,"open":1416,"high":1448,"low":1416,"close":1448,"change":1449,"percent_change":220,"volume":24,"transactions":9,"vwap":1448},"2025-10-02",29.505,-0.002,{"date":1451,"open":1431,"high":1452,"low":1431,"close":1452,"change":1453,"percent_change":315,"volume":938,"transactions":9,"vwap":1452},"2025-10-01",29.507,0.032,{"date":1455,"open":1426,"high":1426,"low":1426,"close":1426,"change":889,"percent_change":203,"volume":24,"transactions":9,"vwap":1426},"2025-09-30",{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1375,"percent_change":245,"volume":904,"transactions":9,"vwap":1458},"2025-09-29",29.46,{"date":1460,"open":1407,"high":1461,"low":1407,"close":1461,"change":1012,"percent_change":187,"volume":24,"transactions":9,"vwap":1461},"2025-09-26",29.451,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":687,"percent_change":-6,"volume":950,"transactions":9,"vwap":1465},"2025-09-25",29.37,29.405,29.36,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":784,"percent_change":551,"volume":904,"transactions":9,"vwap":1469},"2025-09-24",29.406,{"date":1471,"open":1413,"high":1413,"low":1413,"close":1413,"change":1472,"percent_change":291,"volume":904,"transactions":9,"vwap":1413},"2025-09-23",-0.048,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1401,"percent_change":148,"volume":904,"transactions":9,"vwap":1475},"2025-09-22",29.448,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":656,"percent_change":245,"volume":24,"transactions":9,"vwap":1479},"2025-09-19",29.41,29.435,{"date":1481,"open":1412,"high":1482,"low":1412,"close":1483,"change":949,"percent_change":412,"volume":1157,"transactions":9,"vwap":1483},"2025-09-18",29.432,29.425,{"date":1485,"open":1486,"high":1469,"low":1486,"close":1469,"change":656,"percent_change":245,"volume":24,"transactions":9,"vwap":1469},"2025-09-17",29.38,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":972,"volume":950,"transactions":9,"vwap":1489},"2025-09-16",29.396,-0.009,{"date":1492,"open":1465,"high":1465,"low":1465,"close":1465,"change":955,"percent_change":148,"volume":904,"transactions":9,"vwap":1465},"2025-09-15",{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":656,"percent_change":245,"volume":24,"transactions":9,"vwap":1495},"2025-09-12",29.394,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":274,"volume":24,"transactions":9,"vwap":1498},"2025-09-11",29.384,0.044,{"date":1501,"open":1502,"high":1466,"low":1503,"close":1503,"change":1504,"percent_change":754,"volume":674,"transactions":9,"vwap":1503},"2025-09-10",29.35,29.34,0.022,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":904,"volume":707,"transactions":9,"vwap":1507},"2025-09-09",29.318,0.001,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":274,"volume":24,"transactions":9,"vwap":1511},"2025-09-08",29.317,0.043,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1277,"percent_change":212,"volume":904,"transactions":9,"vwap":1515},"2025-09-05",29.274,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":103,"volume":24,"transactions":9,"vwap":1518},"2025-09-04",29.285,0.069,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1523,"change":1108,"percent_change":274,"volume":1184,"transactions":9,"vwap":1523},"2025-09-03",29.21,29.216,29.18,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":767,"percent_change":834,"volume":1530,"transactions":9,"vwap":1528},"2025-09-02",29.12,29.171,29.11,10100,{"date":1532,"open":1522,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":440,"volume":1537,"transactions":9,"vwap":1535},"2025-08-29",29.25,29.2,29.231,-0.029,3500,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1504,"percent_change":754,"volume":904,"transactions":9,"vwap":1540},"2025-08-28",29.26,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":412,"volume":904,"transactions":9,"vwap":1543},"2025-08-27",29.238,0.017,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":753,"percent_change":307,"volume":904,"transactions":9,"vwap":1547},"2025-08-26",29.221,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":342,"volume":24,"transactions":9,"vwap":1550},"2025-08-25",29.196,-0.025,{"date":1553,"open":1547,"high":1547,"low":1547,"close":1547,"change":1084,"percent_change":98,"volume":24,"transactions":9,"vwap":1547},"2025-08-22",{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1203,"percent_change":432,"volume":1559,"transactions":9,"vwap":1558},"2025-08-21",29.08,29.059999,29.066,3000,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":212,"volume":904,"transactions":9,"vwap":1562},"2025-08-20",29.101,-0.013,{"date":1565,"open":1529,"high":1566,"low":1529,"close":1566,"change":851,"percent_change":432,"volume":966,"transactions":9,"vwap":1566},"2025-08-19",29.114,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":937,"percent_change":245,"volume":919,"transactions":9,"vwap":1570},"2025-08-18",29.14,29.148,29.13,{"date":1573,"open":1571,"high":1569,"low":1527,"close":1569,"change":220,"percent_change":972,"volume":1383,"transactions":9,"vwap":1569},"2025-08-15",{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":694,"percent_change":695,"volume":904,"transactions":9,"vwap":1576},"2025-08-14",29.15,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":551,"percent_change":383,"volume":904,"transactions":9,"vwap":1579},"2025-08-13",29.165,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":876,"percent_change":666,"volume":904,"transactions":9,"vwap":1582},"2025-08-12",29.145,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1563,"percent_change":212,"volume":24,"transactions":9,"vwap":1585},"2025-08-11",29.062,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":904,"transactions":9,"vwap":1588},"2025-08-08",29.075001,0.074,0.26,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1536,"percent_change":440,"volume":24,"transactions":9,"vwap":1593},"2025-08-07",29.00099945,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":203,"percent_change":237,"volume":904,"transactions":9,"vwap":1596},"2025-08-06",29.030001,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1536,"percent_change":440,"volume":904,"transactions":9,"vwap":1599},"2025-08-05",28.98,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":55,"volume":1605,"transactions":9,"vwap":1603},"2025-08-04",28.97,29.0090008,0.129,400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":822,"percent_change":621,"volume":938,"transactions":9,"vwap":1609},"2025-08-01",28.84,28.88,28.835,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":767,"volume":707,"transactions":9,"vwap":1613},"2025-07-31",28.965,-0.018,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":486,"percent_change":640,"volume":24,"transactions":9,"vwap":1617},"2025-07-30",28.983,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":487,"volume":24,"transactions":9,"vwap":1620},"2025-07-29",29.0060005,-0.019,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":889,"percent_change":203,"volume":904,"transactions":9,"vwap":1624},"2025-07-28",29.025,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1504,"percent_change":754,"volume":24,"transactions":9,"vwap":1627},"2025-07-25",29.01,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1146,"percent_change":383,"volume":24,"transactions":9,"vwap":1630},"2025-07-24",28.988,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":453,"volume":24,"transactions":9,"vwap":1633},"2025-07-23",28.967,0.055,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1614,"percent_change":767,"volume":24,"transactions":9,"vwap":1637},"2025-07-22",28.912,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":148,"percent_change":78,"volume":24,"transactions":9,"vwap":1640},"2025-07-21",28.93,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":809,"percent_change":203,"volume":24,"transactions":9,"vwap":1643},"2025-07-18",28.89,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":517,"volume":905,"transactions":9,"vwap":1647},"2025-07-17",28.86,28.876,0.036,{"date":1650,"open":1651,"high":1608,"low":1651,"close":1608,"change":1146,"percent_change":383,"volume":24,"transactions":9,"vwap":1608},"2025-07-16",28.78,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1111,"percent_change":342,"volume":904,"transactions":9,"vwap":1654},"2025-07-15",28.819,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":937,"percent_change":245,"volume":707,"transactions":9,"vwap":1658},"2025-07-14",28.85,28.845,{"date":1660,"open":1657,"high":1657,"low":1661,"close":1661,"change":1621,"percent_change":487,"volume":950,"transactions":9,"vwap":1661},"2025-07-11",28.837,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":793,"percent_change":307,"volume":707,"transactions":9,"vwap":1665},"2025-07-10",28.847,28.856,{"date":1667,"open":1657,"high":1657,"low":1668,"close":1668,"change":1075,"percent_change":237,"volume":950,"transactions":9,"vwap":1668},"2025-07-09",28.83,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1453,"percent_change":315,"volume":24,"transactions":9,"vwap":1672},"2025-07-08",28.8,28.782,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":767,"percent_change":834,"volume":24,"transactions":9,"vwap":1675},"2025-07-07",28.75,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1160,"percent_change":517,"volume":1679,"transactions":9,"vwap":1678},"2025-07-03",28.81,2154,{"date":1681,"open":1682,"high":1671,"low":1675,"close":1683,"change":1684,"percent_change":754,"volume":1057,"transactions":9,"vwap":1683},"2025-07-02",28.79,28.775,0.023,{"date":1686,"open":1675,"high":1687,"low":1675,"close":1687,"change":649,"percent_change":447,"volume":24,"transactions":9,"vwap":1687},"2025-07-01",28.752,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":85,"volume":1127,"transactions":9,"vwap":1691},"2025-06-30",28.7,28.757,0.063,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":889,"percent_change":203,"volume":904,"transactions":9,"vwap":1695},"2025-06-27",28.694,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1064,"percent_change":196,"volume":904,"transactions":9,"vwap":1698},"2025-06-26",28.679,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1449,"percent_change":220,"volume":24,"transactions":9,"vwap":1702},"2025-06-25",28.68,28.603,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":55,"volume":950,"transactions":9,"vwap":1706},"2025-06-24",28.57,28.605,0.128,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":281,"percent_change":1712,"volume":24,"transactions":9,"vwap":1711},"2025-06-23",28.38,28.477,0.38,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1382,"percent_change":767,"volume":1033,"transactions":9,"vwap":1716},"2025-06-20",28.37,28.368,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":517,"volume":1127,"transactions":9,"vwap":1720},"2025-06-18",28.42,28.384,0.033,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":823,"volume":707,"transactions":9,"vwap":1724},"2025-06-17",28.351,-0.077,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":24,"transactions":9,"vwap":1728},"2025-06-16",28.428,0.116,0.41,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":69,"volume":172,"transactions":9,"vwap":1734},"2025-06-13",28.35,28.312,-0.144,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1389,"percent_change":459,"volume":919,"transactions":9,"vwap":1739},"2025-06-12",28.45,28.456,28.43,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1490,"percent_change":972,"volume":24,"transactions":9,"vwap":1744},"2025-06-11",28.39,28.419,{"date":1746,"open":1728,"high":1728,"low":1728,"close":1728,"change":1747,"percent_change":78,"volume":904,"transactions":9,"vwap":1728},"2025-06-10",0.039,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":809,"percent_change":203,"volume":24,"transactions":9,"vwap":1750},"2025-06-09",28.389,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":77,"volume":904,"transactions":9,"vwap":1753},"2025-06-06",28.375,0.096,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1472,"percent_change":108,"volume":904,"transactions":9,"vwap":1757},"2025-06-05",28.279,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":656,"percent_change":148,"volume":744,"transactions":9,"vwap":1762},"2025-06-04",28.32,28.36,28.327,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":412,"percent_change":1766,"volume":904,"transactions":9,"vwap":1765},"2025-06-03",28.317,0.21,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":797,"percent_change":237,"volume":1771,"transactions":9,"vwap":1770},"2025-06-02",28.16,28.257,11200,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":793,"percent_change":307,"volume":24,"transactions":9,"vwap":1774},"2025-05-30",28.208,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":447,"volume":1171,"transactions":9,"vwap":1779},"2025-05-29",28.19,28.18,28.182,-0.007,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1329,"percent_change":291,"volume":1127,"transactions":9,"vwap":1784},"2025-05-28",28.23,28.189,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":904,"transactions":9,"vwap":1787},"2025-05-27",28.234,0.214,0.76,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":633,"volume":650,"transactions":9,"vwap":1794},"2025-05-23",27.99,28.08,28.02,-0.062,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":551,"volume":1802,"transactions":9,"vwap":1800},"2025-05-22",28.11,28.12,28.082001,0.007,4300,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-05-21",28.2,28.075001,-0.155,-0.55,2800,{"date":1811,"open":1812,"high":1783,"low":1805,"close":1783,"change":945,"percent_change":220,"volume":919,"transactions":9,"vwap":1783},"2025-05-20",28.228,{"date":1814,"open":1783,"high":1815,"low":1783,"close":1816,"change":937,"percent_change":245,"volume":1069,"transactions":9,"vwap":1816},"2025-05-19",28.25,28.233,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":148,"percent_change":78,"volume":24,"transactions":9,"vwap":1819},"2025-05-16",28.225,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1012,"percent_change":187,"volume":1824,"transactions":9,"vwap":1823},"2025-05-15",28.09,28.185,3100,{"date":1826,"open":1799,"high":1827,"low":1799,"close":1827,"change":655,"percent_change":656,"volume":1605,"transactions":9,"vwap":1827},"2025-05-14",28.139,{"date":1829,"open":1830,"high":1769,"low":1831,"close":1832,"change":1833,"percent_change":453,"volume":1834,"transactions":9,"vwap":1832},"2025-05-13",28.15,28.13,28.135,0.053,5400,{"date":1836,"open":1822,"high":1822,"low":1792,"close":1800,"change":282,"percent_change":1837,"volume":1537,"transactions":9,"vwap":1800},"2025-05-12",1.26,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":655,"percent_change":656,"volume":815,"transactions":9,"vwap":1843},"2025-05-09",27.75,27.78,27.73,27.732,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":789,"volume":1850,"transactions":9,"vwap":1848},"2025-05-08",27.782,27.82,27.728,0.065,4800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1401,"percent_change":203,"volume":1857,"transactions":9,"vwap":1856},"2025-05-07",27.67,27.72,27.566,27.663,19800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1330,"volume":1864,"transactions":9,"vwap":1862},"2025-05-06",27.68,27.7,27.65,-0.042,11900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1054,"volume":1871,"transactions":9,"vwap":1869},"2025-05-05",27.76,27.79,27.692,-0.067,19400,{"date":1873,"open":1874,"high":1867,"low":1861,"close":1875,"change":1876,"percent_change":1877,"volume":1834,"transactions":9,"vwap":1875},"2025-05-02",27.737,27.759,0.119,0.43,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":78,"percent_change":92,"volume":1883,"transactions":9,"vwap":1882},"2025-05-01",27.62,27.94,27.64,159000,{"date":1885,"open":174,"high":1886,"low":174,"close":1886,"change":1401,"percent_change":203,"volume":1559,"transactions":9,"vwap":1886},"2025-04-30",27.5,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-04-29",27.27,27.51,27.487,0.154,0.56,11700,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1721,"percent_change":517,"volume":24,"transactions":9,"vwap":1898},"2025-04-28",27.3,27.333,{"date":1900,"open":1897,"high":1897,"low":1897,"close":1897,"change":1901,"percent_change":1902,"volume":24,"transactions":9,"vwap":1897},"2025-04-25",0.177,0.65,{"date":178,"open":1904,"high":1904,"low":1904,"close":1904,"change":904,"percent_change":904,"volume":904,"transactions":9,"vwap":1904},27.123]