[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBNV":3,"homepage-market-summary":22,"stock-historical-PBNV":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBNV","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 - November","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},32.06,31.97,0.09,0.28,3447,28.47,5798.738095238095,100,595,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":146},"success",[25,32,39,46,53,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":59,"sparkline":67,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":59},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":59},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},26.283,4197,1531762,21.98,"2025-04-24",[176,179,187,195,203,213,221,230,238,247,256,265,271,278,287,296,306,314,323,331,338,345,351,357,364,372,379,385,392,399,407,413,420,428,436,441,449,456,461,467,472,478,485,492,496,503,511,519,528,536,544,551,558,564,572,579,584,592,600,606,612,618,622,629,636,640,645,651,658,664,670,674,680,684,689,695,699,706,712,717,722,728,734,741,745,750,754,760,764,768,773,777,784,790,795,801,806,813,818,822,827,832,838,840,843,849,854,861,865,871,877,885,889,894,899,906,913,920,924,929,936,942,949,955,962,968,976,982,986,991,998,1006,1010,1015,1020,1026,1030,1035,1042,1048,1054,1059,1064,1069,1073,1080,1084,1090,1095,1102,1106,1112,1117,1123,1128,1134,1140,1145,1149,1152,1157,1161,1166,1171,1177,1181,1186,1191,1197,1200,1205,1208,1213,1218,1222,1228,1233,1237,1242,1247,1252,1256,1259,1263,1267,1272,1276,1281,1285,1288,1294,1298,1304,1307,1311,1315,1317,1321,1324,1328,1332,1335,1340,1346,1351,1354,1358,1362,1365,1369,1372,1376,1381,1387,1392,1396,1404,1410,1417,1423,1428,1436,1443,1448,1454,1461,1466,1471,1475,1480,1484,1489,1494,1498,1502,1506,1509,1512,1516,1522,1524,1526,1528,1532,1537,1541,1546,1549,1553,1555,1557,1560,1562,1564,1567,1569,1572,1575,1578,1581,1585,1588,1592,1594,1598,1601,1604,1607,1612,1615,1618,1621,1625,1628,1631,1635,1638,1641,1644,1648,1653,1656,1659,1663,1668,1672,1675,1678,1681,1683,1685,1688,1692,1695,1699,1702,1707,1712,1715,1719,1722,1725,1728,1731,1735,1738,1741,1744,1747,1750,1753,1758,1761,1765,1768,1771,1776,1779,1784,1788,1792,1795,1799,1803,1807,1811,1814,1818,1822,1826,1829,1832,1835,1839,1842,1846,1849,1852,1859,1862,1865,1868,1871,1877,1882,1885,1890,1893,1896,1900,1904,1907,1911,1916,1920,1923,1928,1933,1937,1942,1947,1953,1956,1959,1963],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},11,32.0599,{"date":180,"open":181,"high":182,"low":181,"close":14,"change":183,"percent_change":74,"volume":184,"transactions":185,"vwap":186},"2026-10-05",31.96,32.02,0.0438,4394,24,31.9935,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":177,"vwap":194},"2026-10-02",31.94,31.9262,0.104,0.33,3221,31.9397,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":144,"volume":200,"transactions":201,"vwap":202},"2026-10-01",31.74,31.8222,0.0137,2410,17,31.7413,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",31.85,31.86,31.8085,0.0018,0.01,6684,14,31.8516,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",31.8067,-0.0084,-0.03,83,13,31.8081,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":211,"vwap":229},"2026-09-28",31.83,31.81,31.8151,-0.0753,-0.24,4249,31.8266,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":211,"vwap":237},"2026-09-25",31.865,31.8904,0.0674,0.21,1847,31.8782,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",31.82,31.823,0.0065,0.02,1589,9,31.8198,{"date":248,"open":240,"high":240,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.8,31.8165,-0.0721,-0.23,288,15,31.8145,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":144,"volume":262,"transactions":263,"vwap":264},"2026-09-22",31.88,31.89,31.8886,0.0136,3480,12,31.8838,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":119,"volume":269,"transactions":254,"vwap":270},"2026-09-21",31.875,0.1501,85,31.8625,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":245,"transactions":276,"vwap":277},"2026-09-18",31.7249,0.0649,0.2,8,31.6957,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":129,"volume":284,"transactions":285,"vwap":286},"2026-09-17",31.7,31.71,31.66,0.1449,6191,19,31.6859,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":263,"vwap":295},"2026-09-16",31.65,31.46,31.5151,-0.0469,-0.15,1785,31.479,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",31.5401,31.562,31.54,-0.0631,-0.2,3249,28,31.5547,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":177,"vwap":313},"2026-09-14",31.64,31.6251,0.0151,0.05,2014,31.6398,{"date":315,"open":316,"high":281,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",31.67,31.61,0.13,0.41,13803,38,31.6702,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":263,"vwap":330},"2026-09-10",31.52,31.48,-0.14,-0.44,6896,31.5107,{"date":332,"open":333,"high":334,"low":333,"close":333,"change":335,"percent_change":293,"volume":336,"transactions":254,"vwap":337},"2026-09-09",31.62,31.63,-0.0485,4245,31.624,{"date":339,"open":289,"high":340,"low":289,"close":341,"change":342,"percent_change":327,"volume":343,"transactions":201,"vwap":344},"2026-09-08",31.68,31.6685,-0.0456,965,31.6768,{"date":346,"open":281,"high":347,"low":281,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":245,"vwap":281},"2026-09-04",31.7141,-0.0159,-0.05,5018,{"date":352,"open":282,"high":353,"low":282,"close":353,"change":354,"percent_change":192,"volume":355,"transactions":177,"vwap":356},"2026-09-03",31.73,0.1048,896,31.7217,{"date":358,"open":359,"high":334,"low":317,"close":360,"change":361,"percent_change":81,"volume":362,"transactions":254,"vwap":363},"2026-09-02",31.611,31.6252,0.0702,1301,31.625,{"date":365,"open":333,"high":333,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",31.555,-0.0911,-0.29,4585,29,31.5733,{"date":373,"open":317,"high":374,"low":317,"close":374,"change":375,"percent_change":311,"volume":376,"transactions":377,"vwap":378},"2026-08-31",31.6461,0.0161,10392,7,31.6126,{"date":380,"open":289,"high":340,"low":334,"close":334,"change":381,"percent_change":382,"volume":383,"transactions":254,"vwap":384},"2026-08-28",-0.0289,-0.09,5004,31.6525,{"date":386,"open":289,"high":316,"low":289,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":263,"vwap":391},"2026-08-27",31.6589,0.078,0.25,3174,31.6596,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":243,"volume":397,"transactions":245,"vwap":398},"2026-08-26",31.6,31.5809,0.0064,2435,31.5998,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":276,"vwap":406},"2026-08-25",31.56,31.5745,0.0377,0.12,826,31.5601,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":311,"volume":377,"transactions":411,"vwap":412},"2026-08-24",31.5368,0.0168,5,31.5257,{"date":414,"open":415,"high":415,"low":325,"close":325,"change":416,"percent_change":417,"volume":418,"transactions":254,"vwap":419},"2026-08-21",31.58,0.0239,0.08,2389,31.5524,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":276,"vwap":427},"2026-08-20",31.51,31.4961,-0.0697,-0.22,3474,31.5101,{"date":429,"open":394,"high":394,"low":401,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",31.5658,0.0108,0.03,481,10,31.5853,{"date":437,"open":300,"high":438,"low":300,"close":366,"change":217,"percent_change":382,"volume":439,"transactions":254,"vwap":440},"2026-08-18",31.57,4622,31.5481,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":349,"volume":446,"transactions":447,"vwap":448},"2026-08-17",31.59,31.585,-0.0151,124,6,31.5911,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":447,"vwap":455},"2026-08-14",31.6001,0.0001,0,42,31.6017,{"date":457,"open":394,"high":394,"low":394,"close":394,"change":458,"percent_change":459,"volume":377,"transactions":411,"vwap":460},"2026-08-13",0.0494,0.16,31.5886,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":74,"volume":466,"transactions":377,"vwap":463},"2026-08-12",31.55,31.5506,0.0456,3165,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":445,"percent_change":349,"volume":470,"transactions":447,"vwap":471},"2026-08-11",31.505,71,31.5116,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":209,"volume":477,"transactions":447,"vwap":474},"2026-08-10",31.53,31.5201,0.0016,3315,{"date":479,"open":474,"high":474,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":447,"vwap":484},"2026-08-07",31.5185,0.0569,0.18,1673,31.5293,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":349,"volume":490,"transactions":447,"vwap":491},"2026-08-06",31.485,31.4616,-0.016,8863,31.4816,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":311,"volume":177,"transactions":411,"vwap":326},"2026-08-05",31.4776,0.017,{"date":497,"open":498,"high":326,"low":498,"close":499,"change":500,"percent_change":51,"volume":501,"transactions":263,"vwap":502},"2026-08-04",31.39,31.4606,0.1407,3490,31.4743,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":447,"vwap":510},"2026-08-03",31.31,31.3199,0.2099,0.67,625,31.3089,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":459,"volume":517,"transactions":201,"vwap":518},"2026-07-31",31.02,31.19,31.11,0.0485,7754,31.1368,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":254,"vwap":527},"2026-07-30",31.03,31.08,31.0615,0.2715,0.88,5682,31.044,{"date":529,"open":530,"high":513,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":245,"vwap":535},"2026-07-29",30.92,30.79,-0.2675,-0.86,5423,30.9796,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":459,"volume":542,"transactions":201,"vwap":543},"2026-07-28",30.98,31.06,31.0575,0.0501,4805,31.051,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":417,"volume":549,"transactions":276,"vwap":550},"2026-07-27",31.01,31.0074,0.0249,1714,31.0102,{"date":552,"open":553,"high":513,"low":553,"close":554,"change":555,"percent_change":15,"volume":556,"transactions":177,"vwap":557},"2026-07-24",30.965,30.9825,0.0293,4279,31.0033,{"date":559,"open":530,"high":560,"low":530,"close":560,"change":561,"percent_change":328,"volume":562,"transactions":276,"vwap":563},"2026-07-23",30.9532,-0.1368,7720,30.9482,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":447,"vwap":571},"2026-07-22",31.13,31.09,-0.035,-0.11,1404,31.1065,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":447,"transactions":577,"vwap":578},"2026-07-21",31.125,0.1161,0.37,4,31.0675,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":459,"volume":447,"transactions":577,"vwap":583},"2026-07-20",31.0089,0.0489,31.0717,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":263,"vwap":591},"2026-07-17",31.07,30.96,-0.1752,-0.56,6248,30.9915,{"date":593,"open":594,"high":594,"low":566,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":276,"vwap":599},"2026-07-16",31.18,31.1352,-0.0498,-0.16,1281,31.1356,{"date":601,"open":594,"high":602,"low":594,"close":602,"change":603,"percent_change":318,"volume":604,"transactions":411,"vwap":605},"2026-07-15",31.185,0.0419,459,31.1801,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":447,"transactions":577,"vwap":611},"2026-07-14",31.1431,0.0588,0.19,31.1142,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":293,"volume":616,"transactions":276,"vwap":617},"2026-07-13",31.0843,-0.0457,109,31.0853,{"date":619,"open":566,"high":566,"low":566,"close":566,"change":610,"percent_change":620,"volume":621,"transactions":9,"vwap":566},"2026-07-10",0.61,400,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-09",31.1,30.94,-0.065,-0.21,6100,{"date":630,"open":631,"high":546,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-08",30.93,31.0049992,-0.02,-0.06,1100,{"date":637,"open":513,"high":638,"low":513,"close":638,"change":639,"percent_change":235,"volume":635,"transactions":9,"vwap":638},"2026-07-07",31.025,0.065,{"date":641,"open":624,"high":624,"low":587,"close":587,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":587},"2026-07-06",-0.002,-0.01,5500,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":209,"volume":650,"transactions":9,"vwap":648},"2026-07-02",30.91,30.962,0.002,9300,{"date":652,"open":653,"high":654,"low":587,"close":587,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":587},"2026-07-01",30.99,31,-0.024,-0.08,45200,{"date":659,"open":625,"high":660,"low":625,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-30",30.984,0.108,0.35,15300,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":20,"transactions":9,"vwap":667},"2026-06-29",30.75,30.876,0.124,0.4,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":417,"volume":20,"transactions":9,"vwap":672},"2026-06-26",30.752,0.026,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":453,"percent_change":453,"volume":679,"transactions":9,"vwap":678},"2026-06-25",30.78,30.7,30.726,24300,{"date":681,"open":676,"high":676,"low":678,"close":678,"change":217,"percent_change":682,"volume":683,"transactions":9,"vwap":678},"2026-06-24",-0.1,1400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":453,"transactions":9,"vwap":686},"2026-06-23",30.756,-0.144,-0.47,{"date":690,"open":647,"high":647,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-22",30.9,-0.038,-0.12,800,{"date":696,"open":647,"high":697,"low":647,"close":697,"change":698,"percent_change":37,"volume":20,"transactions":9,"vwap":697},"2026-06-18",30.938,0.147,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-17",30.95,30.791,-0.156,-0.5,1700,{"date":707,"open":701,"high":701,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-16",30.947,-0.023,-0.07,2700,{"date":713,"open":538,"high":538,"low":714,"close":714,"change":715,"percent_change":716,"volume":20,"transactions":9,"vwap":714},"2026-06-15",30.97,0.193,0.63,{"date":718,"open":531,"high":531,"low":719,"close":720,"change":721,"percent_change":99,"volume":705,"transactions":9,"vwap":720},"2026-06-12",30.77,30.777,0.073,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":610,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-11",30.69,30.704,0.62,1200,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":621,"transactions":9,"vwap":731},"2026-06-10",30.67,30.514,-0.131,-0.43,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-09",30.66,30.645,-0.078,-0.25,1900,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":459,"volume":20,"transactions":9,"vwap":743},"2026-06-08",30.723,0.048,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":20,"transactions":9,"vwap":747},"2026-06-05",30.675,-0.276,-0.89,{"date":751,"open":714,"high":714,"low":752,"close":752,"change":753,"percent_change":404,"volume":168,"transactions":9,"vwap":752},"2026-06-04",30.951,0.037,{"date":755,"open":691,"high":530,"low":691,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-03",30.914,-0.056,-0.18,4500,{"date":761,"open":714,"high":714,"low":714,"close":714,"change":243,"percent_change":762,"volume":763,"transactions":9,"vwap":714},"2026-06-02",0.06,9200,{"date":765,"open":714,"high":714,"low":701,"close":701,"change":766,"percent_change":311,"volume":767,"transactions":9,"vwap":701},"2026-06-01",0.014,12100,{"date":769,"open":701,"high":701,"low":770,"close":770,"change":771,"percent_change":318,"volume":772,"transactions":9,"vwap":770},"2026-05-29",30.936,0.041,4900,{"date":774,"open":691,"high":691,"low":775,"close":775,"change":762,"percent_change":610,"volume":776,"transactions":9,"vwap":775},"2026-05-28",30.895,200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":243,"volume":783,"transactions":9,"vwap":781},"2026-05-27",30.81,30.86,30.835,0.006,300,{"date":785,"open":531,"high":786,"low":531,"close":787,"change":788,"percent_change":81,"volume":789,"transactions":9,"vwap":787},"2026-05-26",30.83,30.829,0.067,600,{"date":791,"open":676,"high":531,"low":792,"close":793,"change":794,"percent_change":318,"volume":621,"transactions":9,"vwap":793},"2026-05-22",30.76,30.762,0.039,{"date":796,"open":797,"high":743,"low":797,"close":743,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":743},"2026-05-21",30.71,0.032,0.1,2200,{"date":802,"open":677,"high":677,"low":724,"close":803,"change":804,"percent_change":805,"volume":683,"transactions":9,"vwap":803},"2026-05-20",30.691,0.117,0.38,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":425,"volume":812,"transactions":9,"vwap":810},"2026-05-19",30.575,30.6,30.574,-0.066,1800,{"date":814,"open":677,"high":677,"low":815,"close":815,"change":816,"percent_change":762,"volume":817,"transactions":9,"vwap":815},"2026-05-18",30.64,0.018,1600,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":425,"volume":20,"transactions":9,"vwap":820},"2026-05-15",30.622,-0.068,{"date":823,"open":677,"high":666,"low":724,"close":724,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":724},"2026-05-14",0.035,0.11,17900,{"date":828,"open":829,"high":730,"low":829,"close":830,"change":771,"percent_change":318,"volume":831,"transactions":9,"vwap":830},"2026-05-13",30.65,30.655,700,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":209,"volume":837,"transactions":9,"vwap":835},"2026-05-12",30.61,30.614,0.004,24700,{"date":839,"open":834,"high":834,"low":834,"close":834,"change":453,"percent_change":453,"volume":20,"transactions":9,"vwap":834},"2026-05-11",{"date":841,"open":834,"high":834,"low":834,"close":834,"change":842,"percent_change":16,"volume":453,"transactions":9,"vwap":834},"2026-05-08",0.084,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":327,"volume":848,"transactions":9,"vwap":846},"2026-05-07",30.52,30.526,-0.042,6300,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":20,"transactions":9,"vwap":851},"2026-05-06",30.568,0.159,0.52,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-05",30.44,30.409,0.093,0.31,2400,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":758,"volume":20,"transactions":9,"vwap":863},"2026-05-04",30.316,-0.054,{"date":866,"open":867,"high":868,"low":867,"close":867,"change":869,"percent_change":404,"volume":870,"transactions":9,"vwap":867},"2026-05-01",30.37,30.4,0.036,4200,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":37,"volume":644,"transactions":9,"vwap":875},"2026-04-30",30.265,30.35,30.334,0.146,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-29",30.18,30.22,30.188,-0.012,-0.04,4100,{"date":886,"open":879,"high":887,"low":888,"close":887,"change":349,"percent_change":104,"volume":817,"transactions":9,"vwap":887},"2026-04-28",30.2,30.16,{"date":890,"open":887,"high":891,"low":887,"close":891,"change":243,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-27",30.25,0.07,3500,{"date":895,"open":887,"high":896,"low":887,"close":896,"change":897,"percent_change":73,"volume":898,"transactions":9,"vwap":896},"2026-04-24",30.23,0.103,2300,{"date":900,"open":901,"high":888,"low":902,"close":903,"change":904,"percent_change":643,"volume":905,"transactions":9,"vwap":903},"2026-04-23",30.15,30.09,30.127,-0.003,15100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":389,"volume":912,"transactions":9,"vwap":910},"2026-04-22",30.19,30.11,30.13,0.074,10800,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":693,"volume":919,"transactions":9,"vwap":917},"2026-04-21",30.030001,30.165,30.056,-0.036,8700,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":368,"volume":776,"transactions":9,"vwap":922},"2026-04-20",30.091999,-0.088,{"date":925,"open":879,"high":879,"low":926,"close":879,"change":927,"percent_change":726,"volume":928,"transactions":9,"vwap":879},"2026-04-17",30.14,0.185,3900,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":168,"transactions":9,"vwap":933},"2026-04-16",30.01,29.99,29.995,0.044,0.15,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":73,"volume":683,"transactions":9,"vwap":940},"2026-04-15",29.89,29.96,29.951,0.102,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":853,"volume":948,"transactions":9,"vwap":946},"2026-04-14",29.82,29.85,29.849,0.155,3000,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":88,"volume":954,"transactions":9,"vwap":952},"2026-04-13",29.54,29.694,0.151,3700,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":710,"volume":961,"transactions":9,"vwap":959},"2026-04-10",29.5,29.59,29.543,-0.021,3800,{"date":963,"open":964,"high":958,"low":965,"close":965,"change":966,"percent_change":73,"volume":967,"transactions":9,"vwap":965},"2026-04-09",29.57,29.564,0.101,33500,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-04-08",29.42,29.463,29.41,0.353,1.21,1500,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":243,"volume":981,"transactions":9,"vwap":979},"2026-04-07",29.07,29.11,0.007,2800,{"date":983,"open":979,"high":979,"low":984,"close":984,"change":311,"percent_change":985,"volume":860,"transactions":9,"vwap":984},"2026-04-06",29.103,0.17,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":432,"percent_change":799,"volume":990,"transactions":9,"vwap":989},"2026-04-02",29.01,29.052999,7700,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":669,"volume":997,"transactions":9,"vwap":995},"2026-04-01",28.995,29.1,29.023001,0.116,14800,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-31",28.9,28.91,28.907,0.388,1.36,2500,{"date":1007,"open":18,"high":1008,"low":18,"close":1008,"change":692,"percent_change":1009,"volume":1005,"transactions":9,"vwap":1008},"2026-03-30",28.519,-0.13,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":20,"transactions":9,"vwap":1012},"2026-03-27",28.557,-0.223,-0.77,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":20,"transactions":9,"vwap":1017},"2026-03-26",28.78,-0.239,-0.82,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":859,"volume":884,"transactions":9,"vwap":1024},"2026-03-25",29.049999,28.99,29.018999,0.089,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":227,"volume":20,"transactions":9,"vwap":1028},"2026-03-24",28.93,-0.071,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":20,"transactions":9,"vwap":1032},"2026-03-23",29.00099945,0.173,0.6,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-20",28.8,28.828,-0.211,-0.73,5900,{"date":1043,"open":1044,"high":978,"low":1044,"close":1045,"change":1046,"percent_change":382,"volume":1047,"transactions":9,"vwap":1045},"2026-03-19",29.02,29.039,-0.027,3100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":776,"transactions":9,"vwap":1051},"2026-03-18",29.21,29.066,-0.199,-0.68,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":74,"volume":860,"transactions":9,"vwap":1057},"2026-03-17",29.31,29.265,0.042,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":94,"volume":831,"transactions":9,"vwap":1062},"2026-03-16",29.23,29.223,0.154,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":20,"transactions":9,"vwap":1066},"2026-03-13",29.069,-0.079,-0.27,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1040,"volume":20,"transactions":9,"vwap":1071},"2026-03-12",29.148,-0.213,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":243,"volume":1079,"transactions":9,"vwap":1077},"2026-03-11",29.35,29.38,29.361,0.005,3300,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1009,"volume":20,"transactions":9,"vwap":1082},"2026-03-10",29.356,-0.039,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":318,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-09",29.25,29.395,0.44,900,{"date":1091,"open":1092,"high":1092,"low":1057,"close":1057,"change":1093,"percent_change":1094,"volume":740,"transactions":9,"vwap":1057},"2026-03-06",29.29,-0.194,-0.66,{"date":1096,"open":1097,"high":1098,"low":1075,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-05",29.37,29.459,-0.092,-0.31,2600,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":668,"percent_change":1105,"volume":20,"transactions":9,"vwap":1104},"2026-03-04",29.551,0.42,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":688,"volume":1005,"transactions":9,"vwap":1110},"2026-03-03",29.44,29.47,29.427,-0.139,{"date":1113,"open":1114,"high":964,"low":1114,"close":1115,"change":1116,"percent_change":94,"volume":705,"transactions":9,"vwap":1115},"2026-03-02",29.55,29.566,0.156,{"date":1118,"open":957,"high":1119,"low":972,"close":972,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":972},"2026-02-27",29.56,-0.19,-0.64,8300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":656,"percent_change":1068,"volume":776,"transactions":9,"vwap":1126},"2026-02-26",29.53,29.6,29.51,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":727,"transactions":9,"vwap":1131},"2026-02-25",29.69,29.68,0.107,0.36,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":694,"transactions":9,"vwap":1137},"2026-02-24",29.58,29.573,0.127,0.43,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":20,"transactions":9,"vwap":1142},"2026-02-23",29.446,-0.159,-0.54,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":576,"volume":20,"transactions":9,"vwap":1147},"2026-02-20",29.605,0.109,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":757,"percent_change":1120,"volume":20,"transactions":9,"vwap":1151},"2026-02-19",29.496,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":192,"volume":1101,"transactions":9,"vwap":1155},"2026-02-18",29.49,29.552,0.096,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":799,"volume":20,"transactions":9,"vwap":1159},"2026-02-17",29.456,0.029,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1110,"change":1165,"percent_change":209,"volume":817,"transactions":9,"vwap":1110},"2026-02-13",29.45,29.39,0.003,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":20,"transactions":9,"vwap":1168},"2026-02-12",29.424,-0.301,-1.01,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":783,"transactions":9,"vwap":1174},"2026-02-11",29.775,29.725,0.088,0.3,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":918,"percent_change":693,"volume":860,"transactions":9,"vwap":1180},"2026-02-10",29.67,29.637,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":985,"volume":621,"transactions":9,"vwap":1184},"2026-02-09",29.7,29.673,0.049,{"date":1187,"open":1109,"high":1188,"low":1109,"close":1188,"change":1189,"percent_change":1190,"volume":621,"transactions":9,"vwap":1188},"2026-02-06",29.624,0.287,0.98,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":783,"transactions":9,"vwap":1194},"2026-02-05",29.46,29.337,-0.167,-0.57,{"date":1198,"open":964,"high":964,"low":1199,"close":1199,"change":626,"percent_change":425,"volume":975,"transactions":9,"vwap":1199},"2026-02-04",29.504,{"date":1201,"open":957,"high":1202,"low":957,"close":1202,"change":1203,"percent_change":1204,"volume":621,"transactions":9,"vwap":1202},"2026-02-03",29.569,-0.108,-0.36,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":15,"percent_change":1176,"volume":20,"transactions":9,"vwap":1207},"2026-02-02",29.677,{"date":1209,"open":1125,"high":1126,"low":1125,"close":1210,"change":1211,"percent_change":302,"volume":1212,"transactions":9,"vwap":1210},"2026-01-30",29.587,-0.059,7900,{"date":1214,"open":1125,"high":1215,"low":1125,"close":1215,"change":1216,"percent_change":710,"volume":1217,"transactions":9,"vwap":1215},"2026-01-29",29.646,-0.022,4000,{"date":1219,"open":1179,"high":1179,"low":1220,"close":1220,"change":1221,"percent_change":432,"volume":800,"transactions":9,"vwap":1220},"2026-01-28",29.668,0.008,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":311,"percent_change":985,"volume":1227,"transactions":9,"vwap":1226},"2026-01-27",29.63,29.665,29.66,7200,{"date":1229,"open":1230,"high":1224,"low":1230,"close":1230,"change":1231,"percent_change":235,"volume":1232,"transactions":9,"vwap":1230},"2026-01-26",29.61,0.061,1300,{"date":1234,"open":1114,"high":1114,"low":1235,"close":1235,"change":1236,"percent_change":144,"volume":1101,"transactions":9,"vwap":1235},"2026-01-23",29.549,0.011,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":453,"transactions":9,"vwap":1239},"2026-01-22",29.538,0.068,0.23,{"date":1243,"open":1075,"high":957,"low":1075,"close":1109,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1109},"2026-01-21",0.168,0.57,11400,{"date":1248,"open":1056,"high":1056,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":711,"transactions":9,"vwap":1249},"2026-01-20",29.302,-0.295,-1,{"date":1253,"open":1230,"high":1230,"low":1254,"close":1254,"change":1255,"percent_change":144,"volume":635,"transactions":9,"vwap":1254},"2026-01-16",29.597,0.012,{"date":1257,"open":1179,"high":1179,"low":1258,"close":1258,"change":794,"percent_change":318,"volume":884,"transactions":9,"vwap":1258},"2026-01-15",29.585,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":302,"volume":20,"transactions":9,"vwap":1261},"2026-01-14",29.546,-0.058,{"date":1264,"open":1224,"high":1224,"low":964,"close":1265,"change":1266,"percent_change":682,"volume":783,"transactions":9,"vwap":1265},"2026-01-13",29.604,-0.031,{"date":1268,"open":1224,"high":1269,"low":1224,"close":1270,"change":243,"percent_change":892,"volume":1271,"transactions":9,"vwap":1270},"2026-01-12",29.64,29.635,500,{"date":1273,"open":1269,"high":1269,"low":1274,"close":1274,"change":1275,"percent_change":129,"volume":1101,"transactions":9,"vwap":1274},"2026-01-09",29.615,0.135,{"date":1277,"open":951,"high":951,"low":1278,"close":1278,"change":1279,"percent_change":382,"volume":1280,"transactions":9,"vwap":1278},"2026-01-08",29.48,-0.026,8600,{"date":1282,"open":1127,"high":1127,"low":1283,"close":1283,"change":1284,"percent_change":104,"volume":1271,"transactions":9,"vwap":1283},"2026-01-07",29.506,-0.049,{"date":1286,"open":1127,"high":964,"low":1127,"close":1287,"change":1025,"percent_change":1176,"volume":1101,"transactions":9,"vwap":1287},"2026-01-06",29.555,{"date":1289,"open":1109,"high":1278,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":763,"transactions":9,"vwap":1291},"2026-01-05",29.4,29.466,0.085,0.29,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":643,"volume":453,"transactions":9,"vwap":1296},"2026-01-02",29.381,-0.004,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1067,"percent_change":1068,"volume":1303,"transactions":9,"vwap":1302},"2025-12-31",29.401,29.43,29.385,4700,{"date":1305,"open":1193,"high":1306,"low":1193,"close":1306,"change":904,"percent_change":643,"volume":1089,"transactions":9,"vwap":1306},"2025-12-30",29.464,{"date":1308,"open":1154,"high":1154,"low":1309,"close":1309,"change":1310,"percent_change":758,"volume":740,"transactions":9,"vwap":1309},"2025-12-29",29.467,-0.053,{"date":1312,"open":957,"high":1313,"low":1278,"close":1313,"change":243,"percent_change":892,"volume":1314,"transactions":9,"vwap":1313},"2025-12-26",29.52,3600,{"date":1316,"open":957,"high":957,"low":957,"close":957,"change":744,"percent_change":459,"volume":860,"transactions":9,"vwap":957},"2025-12-24",{"date":1318,"open":1290,"high":1193,"low":1290,"close":1319,"change":1320,"percent_change":610,"volume":1232,"transactions":9,"vwap":1319},"2025-12-23",29.452,0.057,{"date":1322,"open":1097,"high":970,"low":1097,"close":1087,"change":799,"percent_change":73,"volume":1323,"transactions":9,"vwap":1087},"2025-12-22",16200,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":192,"volume":20,"transactions":9,"vwap":1326},"2025-12-19",29.295,0.095,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":311,"percent_change":985,"volume":975,"transactions":9,"vwap":1331},"2025-12-18",29.227,29.2,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":821,"percent_change":252,"volume":1005,"transactions":9,"vwap":1334},"2025-12-17",29.15,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":634,"volume":812,"transactions":9,"vwap":1338},"2025-12-16",29.177,29.218,-0.017,{"date":1341,"open":1061,"high":1342,"low":1343,"close":1344,"change":904,"percent_change":643,"volume":1345,"transactions":9,"vwap":1344},"2025-12-15",29.26,29.22,29.235,2000,{"date":1347,"open":1061,"high":1342,"low":1061,"close":1348,"change":1349,"percent_change":1350,"volume":1232,"transactions":9,"vwap":1348},"2025-12-12",29.238,-0.118,-0.4,{"date":1352,"open":1082,"high":1082,"low":1082,"close":1082,"change":1353,"percent_change":892,"volume":453,"transactions":9,"vwap":1082},"2025-12-11",0.022,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":897,"percent_change":662,"volume":635,"transactions":9,"vwap":1357},"2025-12-10",29.34,29.334,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":836,"percent_change":209,"volume":776,"transactions":9,"vwap":1361},"2025-12-09",29.28,29.231,{"date":1363,"open":1342,"high":1342,"low":1330,"close":1330,"change":1364,"percent_change":293,"volume":783,"transactions":9,"vwap":1330},"2025-12-08",-0.045,{"date":1366,"open":1367,"high":1367,"low":1342,"close":1368,"change":1255,"percent_change":144,"volume":1101,"transactions":9,"vwap":1368},"2025-12-05",29.32,29.272,{"date":1370,"open":1343,"high":1342,"low":1343,"close":1342,"change":1371,"percent_change":15,"volume":705,"transactions":9,"vwap":1342},"2025-12-04",0.025,{"date":1373,"open":1086,"high":1342,"low":1374,"close":1344,"change":1375,"percent_change":311,"volume":831,"transactions":9,"vwap":1344},"2025-12-03",29.233,0.015,{"date":1377,"open":1331,"high":1378,"low":1379,"close":1343,"change":911,"percent_change":389,"volume":1380,"transactions":9,"vwap":1343},"2025-12-02",29.245,29.18,9800,{"date":1382,"open":1383,"high":1050,"low":1384,"close":1385,"change":1211,"percent_change":302,"volume":1386,"transactions":9,"vwap":1385},"2025-12-01",29.16,29.14,29.146,11600,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":81,"volume":1391,"transactions":9,"vwap":1389},"2025-11-28",29.205,0.064,9762,{"date":1393,"open":1394,"high":1379,"low":1394,"close":1395,"change":842,"percent_change":1293,"volume":1380,"transactions":9,"vwap":1395},"2025-11-26",29.12,29.141,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1139,"volume":1403,"transactions":9,"vwap":1401},"2025-11-25",28.935,29.059999,28.908,29.056999,0.123,28200,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":621,"transactions":9,"vwap":1407},"2025-11-24",28.807,28.934,0.204,0.71,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":698,"percent_change":88,"volume":1416,"transactions":9,"vwap":1415},"2025-11-21",28.71,28.835,28.55,28.73,19400,{"date":1418,"open":1419,"high":370,"low":1420,"close":1420,"change":1421,"percent_change":1040,"volume":1422,"transactions":9,"vwap":1420},"2025-11-20",28.996,28.583,-0.209,10300,{"date":1424,"open":1037,"high":1425,"low":1415,"close":1426,"change":771,"percent_change":74,"volume":1427,"transactions":9,"vwap":1426},"2025-11-19",28.84,28.792,10400,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-11-18",28.88,28.65,28.751,-0.099,-0.34,12400,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1100,"volume":1442,"transactions":9,"vwap":1440},"2025-11-17",28.98,28.81,28.85,-0.089,18800,{"date":1444,"open":1001,"high":988,"low":1445,"close":1446,"change":489,"percent_change":634,"volume":1447,"transactions":9,"vwap":1446},"2025-11-14",28.858,28.939,33300,{"date":1449,"open":1334,"high":1334,"low":1450,"close":1451,"change":1452,"percent_change":1121,"volume":1453,"transactions":9,"vwap":1451},"2025-11-13",28.95,28.955,-0.187,7400,{"date":1455,"open":1456,"high":1379,"low":1457,"close":1458,"change":1459,"percent_change":217,"volume":1460,"transactions":9,"vwap":1458},"2025-11-12",29.178,29.13,29.142,-0.008,10900,{"date":1462,"open":1463,"high":1383,"low":1464,"close":1334,"change":1371,"percent_change":15,"volume":1465,"transactions":9,"vwap":1334},"2025-11-11",29.116,29.08,31200,{"date":1467,"open":1022,"high":1384,"low":370,"close":1468,"change":1469,"percent_change":508,"volume":1470,"transactions":9,"vwap":1468},"2025-11-10",29.125,0.195,13200,{"date":1472,"open":1425,"high":988,"low":1473,"close":1028,"change":1353,"percent_change":417,"volume":1474,"transactions":9,"vwap":1028},"2025-11-07",28.75,11700,{"date":1476,"open":1464,"high":1464,"low":1477,"close":1400,"change":1478,"percent_change":589,"volume":1479,"transactions":9,"vwap":1400},"2025-11-06",28.89,-0.162,32200,{"date":1481,"open":1438,"high":1482,"low":1438,"close":978,"change":1371,"percent_change":15,"volume":1483,"transactions":9,"vwap":978},"2025-11-05",29.115,23900,{"date":1485,"open":1486,"high":978,"low":1486,"close":1487,"change":382,"percent_change":1100,"volume":1488,"transactions":9,"vwap":1487},"2025-11-04",28.973,29.045,23300,{"date":1490,"open":1331,"high":1331,"low":1491,"close":1492,"change":824,"percent_change":404,"volume":1493,"transactions":9,"vwap":1492},"2025-11-03",29.087999,29.135,295000,{"date":1495,"open":1496,"high":1394,"low":1464,"close":994,"change":209,"percent_change":432,"volume":1497,"transactions":9,"vwap":994},"2025-10-31",29.108,13700,{"date":1499,"open":994,"high":979,"low":978,"close":1500,"change":1078,"percent_change":243,"volume":1501,"transactions":9,"vwap":1500},"2025-10-30",29.09,86900,{"date":1503,"open":1500,"high":994,"low":1504,"close":1505,"change":1078,"percent_change":243,"volume":1041,"transactions":9,"vwap":1505},"2025-10-29",29.077999,29.084999,{"date":1507,"open":1508,"high":1464,"low":1508,"close":1464,"change":643,"percent_change":217,"volume":783,"transactions":9,"vwap":1464},"2025-10-28",29.073999,{"date":1510,"open":979,"high":979,"low":1500,"close":1500,"change":1511,"percent_change":432,"volume":759,"transactions":9,"vwap":1500},"2025-10-27",0.009,{"date":1513,"open":994,"high":994,"low":1514,"close":1514,"change":1515,"percent_change":762,"volume":621,"transactions":9,"vwap":1514},"2025-10-24",29.080999,0.016,{"date":1517,"open":1518,"high":978,"low":1518,"close":1519,"change":1520,"percent_change":459,"volume":1521,"transactions":9,"vwap":1519},"2025-10-23",29.040001,29.065001,0.045,3400,{"date":1523,"open":1399,"high":978,"low":1044,"close":1044,"change":217,"percent_change":682,"volume":919,"transactions":9,"vwap":1044},"2025-10-22",{"date":1525,"open":1022,"high":1022,"low":1022,"close":1022,"change":209,"percent_change":432,"volume":20,"transactions":9,"vwap":1022},"2025-10-21",{"date":1527,"open":1518,"high":1518,"low":1518,"close":1518,"change":892,"percent_change":99,"volume":776,"transactions":9,"vwap":1518},"2025-10-20",{"date":1529,"open":1028,"high":1530,"low":1028,"close":1530,"change":1531,"percent_change":99,"volume":1271,"transactions":9,"vwap":1530},"2025-10-17",28.97,0.069,{"date":1533,"open":1534,"high":1028,"low":1000,"close":1535,"change":1536,"percent_change":758,"volume":800,"transactions":9,"vwap":1535},"2025-10-16",28.92,28.901,-0.052,{"date":1538,"open":1028,"high":1438,"low":1028,"close":1539,"change":1540,"percent_change":144,"volume":928,"transactions":9,"vwap":1539},"2025-10-15",28.953,0.013,{"date":1542,"open":1534,"high":1543,"low":1534,"close":1544,"change":1545,"percent_change":349,"volume":776,"transactions":9,"vwap":1544},"2025-10-14",28.96,28.94,-0.015,{"date":1547,"open":1451,"high":1451,"low":1451,"close":1451,"change":1548,"percent_change":1105,"volume":453,"transactions":9,"vwap":1451},"2025-10-13",0.122,{"date":1550,"open":1544,"high":1544,"low":1551,"close":1551,"change":1552,"percent_change":65,"volume":776,"transactions":9,"vwap":1551},"2025-10-10",28.833,-0.147,{"date":1554,"open":1543,"high":370,"low":1543,"close":1438,"change":453,"percent_change":453,"volume":812,"transactions":9,"vwap":1438},"2025-10-09",{"date":1556,"open":370,"high":370,"low":1438,"close":1438,"change":432,"percent_change":799,"volume":694,"transactions":9,"vwap":1438},"2025-10-08",{"date":1558,"open":1450,"high":1450,"low":1450,"close":1450,"change":1559,"percent_change":633,"volume":20,"transactions":9,"vwap":1450},"2025-10-07",-0.005,{"date":1561,"open":1451,"high":1451,"low":1451,"close":1451,"change":1375,"percent_change":311,"volume":20,"transactions":9,"vwap":1451},"2025-10-06",{"date":1563,"open":1544,"high":1544,"low":1544,"close":1544,"change":1236,"percent_change":144,"volume":20,"transactions":9,"vwap":1544},"2025-10-03",{"date":1565,"open":1001,"high":1566,"low":1001,"close":1566,"change":453,"percent_change":453,"volume":1422,"transactions":9,"vwap":1566},"2025-10-02",28.929,{"date":1568,"open":1566,"high":1566,"low":1566,"close":1566,"change":766,"percent_change":311,"volume":20,"transactions":9,"vwap":1566},"2025-10-01",{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":816,"percent_change":762,"volume":20,"transactions":9,"vwap":1571},"2025-09-30",28.915,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":495,"percent_change":762,"volume":453,"transactions":9,"vwap":1574},"2025-09-29",28.897,{"date":1576,"open":1430,"high":1430,"low":1430,"close":1430,"change":1577,"percent_change":610,"volume":20,"transactions":9,"vwap":1430},"2025-09-26",0.054,{"date":1579,"open":1439,"high":1580,"low":1439,"close":1580,"change":782,"percent_change":243,"volume":776,"transactions":9,"vwap":1580},"2025-09-25",28.826,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1559,"percent_change":633,"volume":860,"transactions":9,"vwap":1584},"2025-09-24",28.83,28.82,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":633,"percent_change":710,"volume":20,"transactions":9,"vwap":1587},"2025-09-23",28.825,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":892,"volume":20,"transactions":9,"vwap":1590},"2025-09-22",28.845,0.019,{"date":1593,"open":1580,"high":1580,"low":1580,"close":1580,"change":1255,"percent_change":144,"volume":20,"transactions":9,"vwap":1580},"2025-09-19",{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":417,"volume":20,"transactions":9,"vwap":1596},"2025-09-18",28.814,0.023,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":649,"percent_change":209,"volume":453,"transactions":9,"vwap":1600},"2025-09-17",28.791,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":642,"percent_change":643,"volume":453,"transactions":9,"vwap":1603},"2025-09-16",28.789,{"date":1605,"open":1600,"high":1600,"low":1600,"close":1600,"change":1606,"percent_change":417,"volume":453,"transactions":9,"vwap":1600},"2025-09-15",0.024,{"date":1608,"open":1473,"high":1609,"low":1610,"close":1609,"change":1221,"percent_change":432,"volume":1611,"transactions":9,"vwap":1609},"2025-09-12",28.767,28.74,7500,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":934,"percent_change":935,"volume":453,"transactions":9,"vwap":1614},"2025-09-11",28.759,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":243,"percent_change":892,"volume":453,"transactions":9,"vwap":1617},"2025-09-10",28.715,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":243,"percent_change":892,"volume":20,"transactions":9,"vwap":1620},"2025-09-09",28.695,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":825,"volume":20,"transactions":9,"vwap":1623},"2025-09-08",28.675,0.031,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":904,"percent_change":643,"volume":453,"transactions":9,"vwap":1627},"2025-09-05",28.644,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":639,"percent_change":1241,"volume":453,"transactions":9,"vwap":1630},"2025-09-04",28.647,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":459,"volume":453,"transactions":9,"vwap":1633},"2025-09-03",28.582,0.047,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":349,"percent_change":104,"volume":20,"transactions":9,"vwap":1637},"2025-09-02",28.535,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1083,"percent_change":327,"volume":20,"transactions":9,"vwap":1640},"2025-08-29",28.585,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":432,"percent_change":799,"volume":453,"transactions":9,"vwap":1643},"2025-08-28",28.624,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1591,"percent_change":892,"volume":789,"transactions":9,"vwap":1647},"2025-08-27",28.57,28.594,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1160,"percent_change":799,"volume":1652,"transactions":9,"vwap":1651},"2025-08-26",28.54,28.575,7100,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1545,"percent_change":349,"volume":20,"transactions":9,"vwap":1655},"2025-08-25",28.546,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1116,"percent_change":151,"volume":20,"transactions":9,"vwap":1658},"2025-08-22",28.561,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1009,"volume":20,"transactions":9,"vwap":1661},"2025-08-21",28.405,-0.037,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1545,"percent_change":349,"volume":621,"transactions":9,"vwap":1666},"2025-08-20",28.41,28.442,28.395,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":293,"volume":20,"transactions":9,"vwap":1670},"2025-08-19",28.457,-0.043,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":243,"percent_change":892,"volume":453,"transactions":9,"vwap":1674},"2025-08-18",28.5,{"date":1676,"open":18,"high":1677,"low":18,"close":1677,"change":633,"percent_change":710,"volume":621,"transactions":9,"vwap":1677},"2025-08-15",28.48,{"date":1679,"open":1680,"high":1680,"low":1674,"close":1674,"change":453,"percent_change":453,"volume":1345,"transactions":9,"vwap":1674},"2025-08-14",28.51,{"date":1682,"open":1674,"high":1674,"low":1674,"close":1674,"change":432,"percent_change":825,"volume":453,"transactions":9,"vwap":1674},"2025-08-13",{"date":1684,"open":18,"high":18,"low":18,"close":18,"change":966,"percent_change":1133,"volume":453,"transactions":9,"vwap":18},"2025-08-12",{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":960,"percent_change":710,"volume":20,"transactions":9,"vwap":1687},"2025-08-11",28.369,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":859,"volume":453,"transactions":9,"vwap":1690},"2025-08-08",28.39,0.087,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1459,"percent_change":217,"volume":20,"transactions":9,"vwap":1694},"2025-08-07",28.303,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":911,"percent_change":1698,"volume":453,"transactions":9,"vwap":1697},"2025-08-06",28.311,0.26,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1671,"percent_change":293,"volume":453,"transactions":9,"vwap":1701},"2025-08-05",28.237,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":453,"transactions":9,"vwap":1704},"2025-08-04",28.28,0.166,0.59,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":453,"transactions":9,"vwap":1709},"2025-08-01",28.114,-0.163,-0.58,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1046,"percent_change":682,"volume":20,"transactions":9,"vwap":1714},"2025-07-31",28.277,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":453,"volume":453,"transactions":9,"vwap":1717},"2025-07-30",28.304,0.001,{"date":1720,"open":1694,"high":1694,"low":1694,"close":1694,"change":1721,"percent_change":597,"volume":453,"transactions":9,"vwap":1694},"2025-07-29",-0.044,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":495,"percent_change":762,"volume":453,"transactions":9,"vwap":1724},"2025-07-28",28.347,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":144,"percent_change":74,"volume":20,"transactions":9,"vwap":1727},"2025-07-25",28.33,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":243,"percent_change":892,"volume":20,"transactions":9,"vwap":1730},"2025-07-24",28.29,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":892,"percent_change":389,"volume":776,"transactions":9,"vwap":1734},"2025-07-23",28.3,28.27,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1591,"percent_change":892,"volume":20,"transactions":9,"vwap":1737},"2025-07-22",28.2,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1515,"percent_change":762,"volume":453,"transactions":9,"vwap":1740},"2025-07-21",28.181,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1511,"percent_change":432,"volume":20,"transactions":9,"vwap":1743},"2025-07-18",28.165,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1231,"percent_change":81,"volume":20,"transactions":9,"vwap":1746},"2025-07-17",28.156,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1371,"percent_change":15,"volume":20,"transactions":9,"vwap":1749},"2025-07-16",28.094999,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":634,"percent_change":627,"volume":453,"transactions":9,"vwap":1752},"2025-07-15",28.07,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":459,"volume":783,"transactions":9,"vwap":1756},"2025-07-14",28.040001,28.13,0.046,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":960,"percent_change":710,"volume":453,"transactions":9,"vwap":1760},"2025-07-11",28.084,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":432,"percent_change":825,"volume":776,"transactions":9,"vwap":1764},"2025-07-10",28.104,28.105,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":892,"percent_change":389,"volume":20,"transactions":9,"vwap":1767},"2025-07-09",28.075001,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":209,"percent_change":144,"volume":20,"transactions":9,"vwap":1770},"2025-07-08",28.0049992,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1068,"volume":776,"transactions":9,"vwap":1774},"2025-07-07",27.98,27.995,-0.075,{"date":1777,"open":1752,"high":1752,"low":1752,"close":1752,"change":311,"percent_change":482,"volume":1778,"transactions":9,"vwap":1752},"2025-07-03",480,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":639,"percent_change":1241,"volume":1271,"transactions":9,"vwap":1782},"2025-07-02",28.01,28.02,28.0090008,{"date":1785,"open":1786,"high":1773,"low":1787,"close":1787,"change":643,"percent_change":883,"volume":705,"transactions":9,"vwap":1787},"2025-07-01",27.97,27.955,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":235,"volume":453,"transactions":9,"vwap":1790},"2025-06-30",27.965,0.059,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1185,"percent_change":482,"volume":453,"transactions":9,"vwap":1794},"2025-06-27",27.906,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":73,"volume":453,"transactions":9,"vwap":1797},"2025-06-26",27.857,0.094,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":782,"percent_change":243,"volume":20,"transactions":9,"vwap":1802},"2025-06-25",27.84,27.763,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":44,"volume":453,"transactions":9,"vwap":1805},"2025-06-24",27.757,0.136,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1275,"percent_change":44,"volume":1345,"transactions":9,"vwap":1810},"2025-06-23",27.57,27.621,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":960,"percent_change":656,"volume":453,"transactions":9,"vwap":1813},"2025-06-20",27.486,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1255,"percent_change":144,"volume":694,"transactions":9,"vwap":1817},"2025-06-18",27.55,27.507,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1434,"volume":20,"transactions":9,"vwap":1820},"2025-06-17",27.495,-0.095,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":37,"volume":20,"transactions":9,"vwap":1824},"2025-06-16",27.59,0.133,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":293,"percent_change":1144,"volume":453,"transactions":9,"vwap":1828},"2025-06-13",27.457,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":794,"percent_change":74,"volume":453,"transactions":9,"vwap":1831},"2025-06-12",27.607,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":633,"percent_change":710,"volume":453,"transactions":9,"vwap":1834},"2025-06-11",27.568,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":235,"volume":453,"transactions":9,"vwap":1837},"2025-06-10",27.588,0.058,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":209,"percent_change":144,"volume":453,"transactions":9,"vwap":1841},"2025-06-09",27.53,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":74,"percent_change":88,"volume":776,"transactions":9,"vwap":1845},"2025-06-06",27.47,27.52,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":568,"percent_change":1009,"volume":453,"transactions":9,"vwap":1848},"2025-06-05",27.38,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":649,"percent_change":209,"volume":453,"transactions":9,"vwap":1851},"2025-06-04",27.415,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1292,"percent_change":859,"volume":1858,"transactions":9,"vwap":1857},"2025-06-03",27.37,27.42,27.35,27.413,14300,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1058,"percent_change":935,"volume":453,"transactions":9,"vwap":1861},"2025-06-02",27.328,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":673,"percent_change":799,"volume":453,"transactions":9,"vwap":1864},"2025-05-30",27.286,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1634,"percent_change":985,"volume":20,"transactions":9,"vwap":1867},"2025-05-29",27.26,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":634,"percent_change":425,"volume":453,"transactions":9,"vwap":1870},"2025-05-28",27.213,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":705,"transactions":9,"vwap":1874},"2025-05-27",27.31,27.273,0.254,0.94,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":453,"transactions":9,"vwap":1879},"2025-05-23",27.018999,-0.081,-0.3,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1459,"percent_change":217,"volume":20,"transactions":9,"vwap":1884},"2025-05-22",27.1,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1053,"volume":20,"transactions":9,"vwap":1888},"2025-05-21",27.22,27.108,-0.185,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1721,"percent_change":597,"volume":20,"transactions":9,"vwap":1892},"2025-05-20",27.293,{"date":1894,"open":1873,"high":1895,"low":1873,"close":1895,"change":495,"percent_change":762,"volume":168,"transactions":9,"vwap":1895},"2025-05-19",27.337,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1176,"volume":453,"transactions":9,"vwap":1898},"2025-05-16",27.32,0.082,{"date":1901,"open":1887,"high":1902,"low":1887,"close":1903,"change":762,"percent_change":81,"volume":644,"transactions":9,"vwap":1903},"2025-05-15",27.27,27.238,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":980,"percent_change":432,"volume":453,"transactions":9,"vwap":1906},"2025-05-14",27.178,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1133,"volume":20,"transactions":9,"vwap":1909},"2025-05-13",27.171,0.098,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":453,"transactions":9,"vwap":1913},"2025-05-12",27.073,0.399,1.5,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":633,"volume":20,"transactions":9,"vwap":1918},"2025-05-09",26.674,-0.006,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":869,"percent_change":74,"volume":453,"transactions":9,"vwap":1922},"2025-05-08",26.68,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":934,"percent_change":985,"volume":1217,"transactions":9,"vwap":1926},"2025-05-07",26.63,26.644,26.615,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":627,"volume":20,"transactions":9,"vwap":1931},"2025-05-06",26.57,26.6,-0.057,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1204,"volume":453,"transactions":9,"vwap":1935},"2025-05-05",26.657,-0.097,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1469,"percent_change":1941,"volume":20,"transactions":9,"vwap":1940},"2025-05-02",26.7,26.754,0.73,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1293,"volume":1089,"transactions":9,"vwap":1945},"2025-05-01",26.618,26.559,0.077,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":825,"volume":812,"transactions":9,"vwap":1950},"2025-04-30",26.36,26.482,26.35,0.028,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1390,"percent_change":99,"volume":453,"transactions":9,"vwap":1955},"2025-04-29",26.454,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1559,"percent_change":633,"volume":453,"transactions":9,"vwap":1958},"2025-04-28",26.39,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1139,"volume":453,"transactions":9,"vwap":1961},"2025-04-25",26.395,0.112,{"date":174,"open":170,"high":170,"low":170,"close":170,"change":453,"percent_change":453,"volume":453,"transactions":9,"vwap":170}]