[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBOC":3,"homepage-market-summary":24,"stock-historical-PBOC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBOC","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.75,31.77,31.745,31.63,0.12,0.38,8263.1537,28.38,12050.489483063491,99.4,598,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":14,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.93,9551,3485981.349732,22.26,"2025-04-24",[178,181,189,199,208,217,227,237,244,250,256,263,271,280,291,299,307,316,322,332,340,348,356,363,372,381,390,397,403,411,421,429,436,444,453,460,467,472,477,485,493,498,505,513,521,527,537,546,555,564,572,579,587,596,602,609,617,624,632,641,646,653,659,663,668,673,677,684,688,695,702,710,717,725,733,738,744,750,753,757,761,767,773,779,784,791,795,800,803,807,810,815,819,825,830,836,844,847,850,856,860,863,869,873,879,887,892,901,907,913,920,927,930,935,942,949,954,959,964,971,977,980,987,994,1000,1008,1016,1023,1029,1034,1041,1047,1052,1058,1063,1070,1074,1079,1086,1091,1097,1104,1109,1115,1122,1127,1134,1140,1147,1153,1159,1167,1174,1181,1184,1189,1195,1199,1205,1210,1216,1220,1227,1233,1236,1239,1243,1248,1253,1257,1261,1266,1271,1276,1281,1285,1290,1295,1300,1304,1311,1316,1320,1324,1328,1331,1336,1339,1343,1345,1350,1354,1357,1361,1365,1367,1370,1373,1378,1381,1387,1393,1399,1405,1412,1417,1422,1425,1430,1435,1440,1445,1448,1451,1456,1461,1466,1471,1477,1481,1486,1493,1498,1502,1507,1510,1516,1520,1525,1530,1534,1538,1540,1543,1547,1549,1555,1558,1562,1567,1573,1576,1581,1588,1596,1602,1608,1613,1619,1623,1626,1630,1635,1639,1644,1649,1654,1658,1661,1663,1665,1667,1670,1672,1674,1677,1679,1682,1685,1689,1693,1697,1701,1704,1707,1712,1716,1719,1725,1728,1731,1734,1738,1743,1747,1753,1758,1761,1764,1766,1770,1774,1781,1784,1787,1791,1797,1803,1807,1810,1815,1818,1821,1825,1828,1832,1835,1838,1842,1845,1848,1851,1854,1858,1862,1866,1870,1874,1880,1885,1888,1892,1896,1900,1903,1907,1911,1916,1921,1925,1929,1934,1938,1942,1945,1948,1952,1956,1960,1964,1967,1970,1974,1978,1982,1985,1988,1991,1994,1998,2002,2006,2011,2015,2020,2026,2033,2037,2042,2048,2051,2054,2057,2060,2066],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},88,31.7519,{"date":182,"open":183,"high":14,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",31.58,0.05,0.16,33951.9609,141,31.6793,{"date":190,"open":191,"high":192,"low":193,"close":183,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",31.609,31.6299,31.55,0.1,0.32,27798.9609,105,31.5906,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":184,"volume":205,"transactions":206,"vwap":207},"2026-10-01",31.57,31.38,31.48,0.0149,285991.1514,455,31.4369,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":184,"volume":214,"transactions":215,"vwap":216},"2026-09-30",31.41,31.5,31.4651,0.0152,63077,192,31.4681,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",31.47,31.445,31.4499,0.0099,0.03,9475,67,31.4537,{"date":228,"open":229,"high":230,"low":231,"close":229,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",31.44,31.46,31.43,0.005,0.02,3552,47,31.4417,{"date":238,"open":210,"high":230,"low":210,"close":239,"change":240,"percent_change":223,"volume":241,"transactions":242,"vwap":243},"2026-09-25",31.435,0.01,9872,41,31.4447,{"date":245,"open":229,"high":229,"low":246,"close":247,"change":232,"percent_change":233,"volume":248,"transactions":249,"vwap":247},"2026-09-24",31.42,31.425,3787,217,{"date":251,"open":221,"high":221,"low":252,"close":246,"change":232,"percent_change":233,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.4,5853,43,31.4165,{"date":257,"open":210,"high":258,"low":210,"close":259,"change":232,"percent_change":233,"volume":260,"transactions":261,"vwap":262},"2026-09-22",31.4399,31.415,4625,40,31.4193,{"date":264,"open":202,"high":265,"low":202,"close":210,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",31.4247,0.025,0.08,4533,35,31.4133,{"date":272,"open":202,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":242,"vwap":279},"2026-09-18",31.39,31.36,31.385,0.055,0.18,3031,31.3746,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",31.32,31.37,31.26,31.33,0.09,0.29,23459,87,31.324,{"date":292,"open":293,"high":285,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":242,"vwap":298},"2026-09-16",31.31,31.24,-0.035,-0.11,6731,31.2893,{"date":300,"open":301,"high":301,"low":284,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":242,"vwap":306},"2026-09-15",31.29,31.275,-0.0251,-0.08,3965,31.2748,{"date":308,"open":309,"high":282,"low":310,"close":311,"change":312,"percent_change":223,"volume":313,"transactions":314,"vwap":315},"2026-09-14",31.3,31.25,31.3001,0.0101,19496,63,31.2811,{"date":317,"open":282,"high":318,"low":301,"close":301,"change":286,"percent_change":287,"volume":319,"transactions":320,"vwap":321},"2026-09-11",31.34,11695,48,31.3088,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",31.245,31.27,31.2,-0.09,-0.29,10734,44,31.2304,{"date":333,"open":334,"high":301,"low":334,"close":301,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",31.28,-0.015,-0.05,6626,37,31.288,{"date":341,"open":309,"high":282,"low":309,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",31.305,-0.0044,-0.01,3992,27,31.3068,{"date":349,"open":309,"high":350,"low":309,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",31.3094,-0.0056,-0.02,4649,55,31.3013,{"date":357,"open":309,"high":273,"low":325,"close":358,"change":359,"percent_change":83,"volume":360,"transactions":361,"vwap":362},"2026-09-03",31.315,0.0698,21169,75,31.3119,{"date":364,"open":365,"high":284,"low":366,"close":367,"change":368,"percent_change":76,"volume":369,"transactions":370,"vwap":371},"2026-09-02",31.2549,31.235,31.2452,0.045,3619,33,31.2476,{"date":373,"open":374,"high":374,"low":326,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",31.21,31.2002,-0.0411,-0.13,2434,16,31.2013,{"date":382,"open":293,"high":293,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",31.23,31.2413,0.0213,0.07,6362,46,31.2881,{"date":391,"open":325,"high":325,"low":392,"close":392,"change":352,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",31.22,-0.06,7088,26,31.2508,{"date":398,"open":294,"high":310,"low":374,"close":294,"change":399,"percent_change":76,"volume":400,"transactions":401,"vwap":402},"2026-08-27",0.0444,6756,28,31.2403,{"date":404,"open":374,"high":392,"low":405,"close":406,"change":407,"percent_change":233,"volume":408,"transactions":409,"vwap":410},"2026-08-26",31.18,31.1956,0.0055,3767,24,31.1981,{"date":412,"open":413,"high":326,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",31.185,31.1739,31.1901,0.0201,0.06,3709,45,31.189,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":223,"percent_change":194,"volume":426,"transactions":427,"vwap":428},"2026-08-24",31.1501,31.17,31.15,3758,25,31.167,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":232,"percent_change":233,"volume":434,"transactions":419,"vwap":435},"2026-08-21",31.16,31.19,31.14,5462,31.1699,{"date":437,"open":438,"high":425,"low":439,"close":440,"change":303,"percent_change":304,"volume":441,"transactions":442,"vwap":443},"2026-08-20",31.145,31.11,31.135,4840,23,31.1329,{"date":445,"open":425,"high":446,"low":447,"close":448,"change":449,"percent_change":267,"volume":450,"transactions":451,"vwap":452},"2026-08-19",31.175,31.142,31.1601,0.0251,2096,34,31.1583,{"date":454,"open":433,"high":431,"low":455,"close":440,"change":456,"percent_change":457,"volume":458,"transactions":261,"vwap":459},"2026-08-18",31.12,-0.03,-0.1,6761,31.1425,{"date":461,"open":446,"high":405,"low":462,"close":462,"change":463,"percent_change":352,"volume":464,"transactions":465,"vwap":466},"2026-08-17",31.165,-0.005,2249.414,36,31.1787,{"date":468,"open":424,"high":424,"low":424,"close":424,"change":240,"percent_change":223,"volume":469,"transactions":470,"vwap":471},"2026-08-14",161,14,31.1673,{"date":473,"open":405,"high":405,"low":425,"close":431,"change":233,"percent_change":417,"volume":474,"transactions":475,"vwap":476},"2026-08-13",29843,118,31.1515,{"date":478,"open":479,"high":479,"low":455,"close":433,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",31.148,0.0349,0.11,5479,81,31.1351,{"date":486,"open":455,"high":455,"low":487,"close":488,"change":489,"percent_change":352,"volume":490,"transactions":491,"vwap":492},"2026-08-11",31.1,31.1051,-0.0049,2320,18,31.1067,{"date":494,"open":455,"high":455,"low":487,"close":439,"change":495,"percent_change":386,"volume":496,"transactions":346,"vwap":497},"2026-08-10",0.0219,9828.35692,31.1124,{"date":499,"open":405,"high":405,"low":500,"close":501,"change":502,"percent_change":417,"volume":503,"transactions":242,"vwap":504},"2026-08-07",31.08,31.0881,0.0181,5980,31.0994,{"date":506,"open":500,"high":500,"low":507,"close":508,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",31.06,31.07,0,4474,29,31.0635,{"date":514,"open":515,"high":516,"low":515,"close":508,"change":517,"percent_change":184,"volume":518,"transactions":519,"vwap":520},"2026-08-05",31.05,31.105,0.015,4767,32,31.0622,{"date":522,"open":523,"high":507,"low":523,"close":524,"change":286,"percent_change":287,"volume":525,"transactions":235,"vwap":526},"2026-08-04",31.01,31.055,10447,31.0502,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":511,"vwap":536},"2026-08-03",30.95,30.97,30.945,30.965,0.155,0.5,12719,30.9608,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":146,"percent_change":543,"volume":544,"transactions":354,"vwap":545},"2026-07-31",30.8163,30.88,30.75,30.81,0.13,11797,30.8328,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":83,"percent_change":552,"volume":553,"transactions":451,"vwap":554},"2026-07-30",30.73,30.78,30.6637,30.77,0.72,4652,30.7491,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",30.74,30.55,-0.2157,-0.7,11889,52,30.7222,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":286,"volume":570,"transactions":370,"vwap":571},"2026-07-28",30.72,30.79,30.7657,0.0287,11421,30.7689,{"date":573,"open":574,"high":574,"low":548,"close":575,"change":576,"percent_change":17,"volume":577,"transactions":346,"vwap":578},"2026-07-27",30.8,30.737,0.0364,3065.351912,30.7679,{"date":580,"open":541,"high":581,"low":582,"close":583,"change":584,"percent_change":481,"volume":585,"transactions":442,"vwap":586},"2026-07-24",30.76,30.69,30.7006,0.0323,2945,30.7272,{"date":588,"open":566,"high":566,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",30.63,30.6683,-0.0917,-0.3,20935,62,30.6705,{"date":597,"open":574,"high":598,"low":581,"close":581,"change":393,"percent_change":599,"volume":600,"transactions":235,"vwap":601},"2026-07-22",30.83,-0.19,5524,30.7964,{"date":603,"open":574,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":379,"vwap":574},"2026-07-21",30.82,30.7899,0.1148,0.37,1960,{"date":610,"open":611,"high":551,"low":612,"close":612,"change":613,"percent_change":277,"volume":614,"transactions":615,"vwap":616},"2026-07-20",30.7699,30.7052,0.0552,1672,31,30.7602,{"date":618,"open":557,"high":541,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":242,"vwap":623},"2026-07-17",30.65,-0.1374,-0.45,11638,30.7111,{"date":625,"open":598,"high":598,"low":541,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-16",30.7874,-0.0361,-0.12,2815,20,30.7949,{"date":633,"open":542,"high":634,"low":635,"close":636,"change":637,"percent_change":543,"volume":638,"transactions":639,"vwap":640},"2026-07-15",30.84,30.7999,30.8235,0.0385,3517,22,30.8136,{"date":642,"open":581,"high":574,"low":541,"close":643,"change":644,"percent_change":76,"volume":645,"transactions":370,"vwap":581},"2026-07-14",30.785,0.0432,6299,{"date":647,"open":574,"high":574,"low":548,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":639,"vwap":652},"2026-07-13",30.7418,-0.0622,-0.2,2748,30.748,{"date":654,"open":567,"high":655,"low":541,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",30.804,0.174,0.57,1200,{"date":660,"open":557,"high":549,"low":589,"close":589,"change":304,"percent_change":661,"volume":662,"transactions":9,"vwap":589},"2026-07-09",-0.26,13400,{"date":664,"open":619,"high":665,"low":666,"close":665,"change":517,"percent_change":184,"volume":667,"transactions":9,"vwap":665},"2026-07-08",30.71,30.62,2300,{"date":669,"open":566,"high":566,"low":582,"close":670,"change":671,"percent_change":101,"volume":672,"transactions":9,"vwap":670},"2026-07-07",30.695,0.075,1500,{"date":674,"open":566,"high":541,"low":666,"close":666,"change":675,"percent_change":336,"volume":676,"transactions":9,"vwap":666},"2026-07-06",-0.014,8400,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":240,"volume":683,"transactions":9,"vwap":681},"2026-07-02",30.58,30.7,30.634,0.004,20800,{"date":685,"open":589,"high":686,"low":589,"close":589,"change":335,"percent_change":336,"volume":687,"transactions":9,"vwap":589},"2026-07-01",30.68,60100,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":101,"volume":694,"transactions":9,"vwap":692},"2026-06-30",30.59,30.66,30.645,0.074,2600,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-29",30.48,30.571,0.251,0.83,6400,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-26",30.46,30.5,30.32,-0.114,-0.37,6700,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":344,"volume":716,"transactions":9,"vwap":714},"2026-06-25",30.47,30.42,30.434,-0.002,23000,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":352,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-24",30.49,30.54,30.41,30.436,-0.07,9200,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-23",30.45,30.51,30.456,-0.099,-0.32,700,{"date":734,"open":690,"high":735,"low":728,"close":736,"change":295,"percent_change":296,"volume":737,"transactions":9,"vwap":736},"2026-06-22",30.6,30.555,3000,{"date":739,"open":740,"high":690,"low":741,"close":690,"change":742,"percent_change":607,"volume":743,"transactions":9,"vwap":690},"2026-06-18",30.575,30.56,0.113,4900,{"date":745,"open":589,"high":589,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-17",30.477,-0.143,-0.47,1900,{"date":751,"open":619,"high":619,"low":735,"close":666,"change":517,"percent_change":184,"volume":752,"transactions":9,"vwap":666},"2026-06-16",8500,{"date":754,"open":666,"high":589,"low":755,"close":756,"change":185,"percent_change":96,"volume":672,"transactions":9,"vwap":756},"2026-06-15",30.601,30.605,{"date":758,"open":704,"high":704,"low":759,"close":759,"change":184,"percent_change":185,"volume":760,"transactions":9,"vwap":759},"2026-06-12",30.445,2500,{"date":762,"open":763,"high":721,"low":763,"close":764,"change":765,"percent_change":39,"volume":766,"transactions":9,"vwap":764},"2026-06-11",30.31,30.395,0.145,5800,{"date":768,"open":769,"high":706,"low":770,"close":770,"change":771,"percent_change":772,"volume":694,"transactions":9,"vwap":770},"2026-06-10",30.265,30.25,-0.095,-0.31,{"date":774,"open":770,"high":775,"low":770,"close":776,"change":777,"percent_change":778,"volume":732,"transactions":9,"vwap":776},"2026-06-09",30.35,30.345,-0.066,-0.22,{"date":780,"open":727,"high":697,"low":781,"close":781,"change":782,"percent_change":267,"volume":783,"transactions":9,"vwap":781},"2026-06-08",30.411,0.024,4500,{"date":785,"open":786,"high":720,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-05",30.505,30.387,-0.188,-0.61,4100,{"date":792,"open":736,"high":735,"low":736,"close":740,"change":793,"percent_change":481,"volume":794,"transactions":9,"vwap":740},"2026-06-04",0.035,4000,{"date":796,"open":741,"high":797,"low":798,"close":720,"change":295,"percent_change":296,"volume":799,"transactions":9,"vwap":720},"2026-06-03",30.57,30.53,9300,{"date":801,"open":740,"high":690,"low":797,"close":740,"change":240,"percent_change":223,"volume":802,"transactions":9,"vwap":740},"2026-06-02",12600,{"date":804,"open":797,"high":690,"low":805,"close":805,"change":463,"percent_change":352,"volume":806,"transactions":9,"vwap":805},"2026-06-01",30.565,23500,{"date":808,"open":797,"high":797,"low":798,"close":797,"change":223,"percent_change":194,"volume":809,"transactions":9,"vwap":797},"2026-05-29",9700,{"date":811,"open":705,"high":741,"low":705,"close":720,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":720},"2026-05-28",0.059,0.19,3100,{"date":816,"open":704,"high":705,"low":727,"close":817,"change":818,"percent_change":223,"volume":766,"transactions":9,"vwap":817},"2026-05-27",30.481,0.008,{"date":820,"open":719,"high":705,"low":821,"close":822,"change":368,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-26",30.455,30.473,0.15,39000,{"date":826,"open":727,"high":727,"low":713,"close":827,"change":828,"percent_change":76,"volume":829,"transactions":9,"vwap":827},"2026-05-22",30.428,0.043,3600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":223,"percent_change":194,"volume":794,"transactions":9,"vwap":835},"2026-05-21",30.36,30.39,30.346,30.385,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":386,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-20",30.34,30.37,30.33,30.355,0.23,11400,{"date":845,"open":706,"high":706,"low":846,"close":846,"change":295,"percent_change":628,"volume":658,"transactions":9,"vwap":846},"2026-05-19",30.285,{"date":848,"open":530,"high":530,"low":849,"close":706,"change":266,"percent_change":267,"volume":667,"transactions":9,"vwap":706},"2026-05-18",30.29,{"date":851,"open":706,"high":840,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-15",30.295,-0.045,-0.15,800,{"date":857,"open":858,"high":833,"low":838,"close":838,"change":509,"percent_change":509,"volume":859,"transactions":9,"vwap":838},"2026-05-14",30.38,13900,{"date":861,"open":763,"high":838,"low":763,"close":838,"change":146,"percent_change":543,"volume":862,"transactions":9,"vwap":838},"2026-05-13",6800,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":232,"percent_change":233,"volume":868,"transactions":9,"vwap":866},"2026-05-12",30.26,30.3,30.23,48600,{"date":870,"open":866,"high":866,"low":871,"close":852,"change":233,"percent_change":386,"volume":872,"transactions":9,"vwap":852},"2026-05-11",30.28,12400,{"date":874,"open":871,"high":871,"low":865,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-08",30.275,0.085,0.28,53500,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-07",30.242,30.18,30.19,-0.043,-0.14,8900,{"date":888,"open":882,"high":889,"low":882,"close":889,"change":890,"percent_change":891,"volume":749,"transactions":9,"vwap":889},"2026-05-06",30.233,0.117,0.39,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-05",30.12,30.14,30.08,30.116,0.079,0.26,4200,{"date":902,"open":896,"high":903,"low":904,"close":905,"change":906,"percent_change":106,"volume":814,"transactions":9,"vwap":905},"2026-05-04",30.1,30.02,30.037001,-0.052,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":17,"volume":766,"transactions":9,"vwap":911},"2026-05-01",30.09,30.13,30.089001,0.036,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":18,"volume":919,"transactions":9,"vwap":917},"2026-04-30",29.94,30.07,30.052999,0.114,6600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":-6,"volume":783,"transactions":9,"vwap":925},"2026-04-29",29.95,29.96,29.92,29.939,-0.001,{"date":928,"open":923,"high":923,"low":915,"close":915,"change":906,"percent_change":106,"volume":929,"transactions":9,"vwap":915},"2026-04-28",8700,{"date":931,"open":923,"high":932,"low":923,"close":932,"change":933,"percent_change":286,"volume":934,"transactions":9,"vwap":932},"2026-04-27",29.992,0.026,4800,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":287,"volume":941,"transactions":9,"vwap":939},"2026-04-24",29.91,29.98,29.966,0.087,3200,{"date":943,"open":944,"high":924,"low":945,"close":946,"change":947,"percent_change":885,"volume":948,"transactions":9,"vwap":946},"2026-04-23",29.9,29.82,29.879,-0.041,3400,{"date":950,"open":937,"high":924,"low":951,"close":924,"change":952,"percent_change":607,"volume":953,"transactions":9,"vwap":924},"2026-04-22",29.88,0.111,14100,{"date":955,"open":944,"high":944,"low":956,"close":956,"change":957,"percent_change":778,"volume":958,"transactions":9,"vwap":956},"2026-04-21",29.809,-0.067,4300,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":457,"volume":667,"transactions":9,"vwap":962},"2026-04-20",29.86,29.876,-0.029,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":543,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-17",29.83,29.93,29.905,0.44,8000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":266,"percent_change":267,"volume":667,"transactions":9,"vwap":976},"2026-04-16",29.75,29.79,29.74,29.775,{"date":978,"open":979,"high":973,"low":979,"close":973,"change":940,"percent_change":287,"volume":743,"transactions":9,"vwap":973},"2026-04-15",29.68,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":39,"volume":986,"transactions":9,"vwap":984},"2026-04-14",29.64,29.678,29.663,0.141,9400,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-13",29.4,29.522,0.125,0.43,2400,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":723,"volume":999,"transactions":9,"vwap":997},"2026-04-10",29.42,29.397,-0.021,2700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-09",29.21,29.44,29.418,0.078,0.27,46900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-04-08",29.281,29.34,29.27,0.33,1.14,2100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":481,"volume":1022,"transactions":9,"vwap":1019},"2026-04-07",28.88,29.01,28.875,0.031,18400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":898,"percent_change":1006,"volume":1028,"transactions":9,"vwap":1027},"2026-04-06",28.94,28.99,28.979,7000,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":223,"percent_change":194,"volume":809,"transactions":9,"vwap":1033},"2026-04-02",28.8,28.93,28.9,{"date":1035,"open":1036,"high":1025,"low":1037,"close":1038,"change":1039,"percent_change":195,"volume":1040,"transactions":9,"vwap":1038},"2026-04-01",28.89,28.85,28.87,0.092,18100,{"date":1042,"open":1043,"high":1031,"low":1043,"close":1044,"change":607,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-31",28.72,28.778,1.3,10000,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":456,"percent_change":296,"volume":1051,"transactions":9,"vwap":1050},"2026-03-30",28.53,28.408,6200,{"date":1053,"open":1049,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":783,"transactions":9,"vwap":1055},"2026-03-27",28.565,28.438,-0.218,-0.76,{"date":1059,"open":1031,"high":1031,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":855,"transactions":9,"vwap":1060},"2026-03-26",28.656,-0.235,-0.81,{"date":1064,"open":1032,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-25",28.956,28.891,0.061,0.21,1700,{"date":1071,"open":1031,"high":1038,"low":1031,"close":1072,"change":1073,"percent_change":885,"volume":1069,"transactions":9,"vwap":1072},"2026-03-24",28.83,-0.04,{"date":1075,"open":1025,"high":1076,"low":1038,"close":1038,"change":1077,"percent_change":1078,"volume":694,"transactions":9,"vwap":1038},"2026-03-23",28.95,0.175,0.61,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-20",28.81,28.695,-0.225,-0.78,5400,{"date":1087,"open":1038,"high":1032,"low":1088,"close":1089,"change":352,"percent_change":723,"volume":1090,"transactions":9,"vwap":1089},"2026-03-19",28.82,28.92,7400,{"date":1092,"open":1093,"high":1093,"low":1025,"close":1025,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1025},"2026-03-18",29.065001,-0.162,-0.56,1100,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":802,"transactions":9,"vwap":1101},"2026-03-17",29.14,29.1,29.102,0.048,0.17,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":823,"percent_change":1108,"volume":1069,"transactions":9,"vwap":1107},"2026-03-16",29.11,29.054001,0.52,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":672,"transactions":9,"vwap":1112},"2026-03-13",29.084999,28.904,-0.078,-0.27,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":789,"volume":1121,"transactions":9,"vwap":1119},"2026-03-12",29.040001,29.059999,28.982,-0.178,4600,{"date":1123,"open":1124,"high":1124,"low":1099,"close":1125,"change":1126,"percent_change":509,"volume":667,"transactions":9,"vwap":1125},"2026-03-11",29.22,29.16,0.001,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":304,"volume":1133,"transactions":9,"vwap":1131},"2026-03-10",29.18,29.295,29.159,-0.023,7100,{"date":1135,"open":1089,"high":1136,"low":1089,"close":1137,"change":1138,"percent_change":891,"volume":1139,"transactions":9,"vwap":1137},"2026-03-09",29.2,29.182,0.112,6500,{"date":1141,"open":1142,"high":1143,"low":1117,"close":1144,"change":650,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-06",29.049999,29.13,29.07,-0.68,10400,{"date":1148,"open":1012,"high":1149,"low":1150,"close":1012,"change":1151,"percent_change":599,"volume":1152,"transactions":9,"vwap":1012},"2026-03-05",29.285,29.155,-0.056,8100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":742,"percent_change":891,"volume":1158,"transactions":9,"vwap":1156},"2026-03-04",29.32,29.326,29.31,300,{"date":1160,"open":1144,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-03",29.25,29.02,29.213,-0.116,-0.4,7300,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":39,"volume":1173,"transactions":9,"vwap":1171},"2026-03-02",29.26,29.36,29.329,0.139,183600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":166,"volume":1180,"transactions":9,"vwap":1178},"2026-02-27",29.29,29.35,29.19,-0.21,131400,{"date":1182,"open":1183,"high":989,"low":1155,"close":989,"change":393,"percent_change":650,"volume":934,"transactions":9,"vwap":989},"2026-02-26",29.39,{"date":1185,"open":1186,"high":1187,"low":1003,"close":1187,"change":1188,"percent_change":195,"volume":900,"transactions":9,"vwap":1187},"2026-02-25",29.445,29.46,0.094,{"date":1190,"open":1157,"high":1191,"low":1157,"close":1192,"change":1193,"percent_change":1194,"volume":1015,"transactions":9,"vwap":1192},"2026-02-24",29.37,29.366,0.116,0.4,{"date":1196,"open":1197,"high":1197,"low":1143,"close":1161,"change":1198,"percent_change":748,"volume":701,"transactions":9,"vwap":1161},"2026-02-23",29.33,-0.139,{"date":1200,"open":1201,"high":1202,"low":1011,"close":1202,"change":1203,"percent_change":1013,"volume":1204,"transactions":9,"vwap":1202},"2026-02-20",29.355,29.389,0.098,1800,{"date":1206,"open":1012,"high":1155,"low":1169,"close":1207,"change":906,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-19",29.291,-0.18,8300,{"date":1211,"open":1201,"high":1183,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":676,"transactions":9,"vwap":1213},"2026-02-18",29.28,29.343,0.088,0.3,{"date":1217,"open":1002,"high":1169,"low":1178,"close":1218,"change":1219,"percent_change":194,"volume":1133,"transactions":9,"vwap":1218},"2026-02-17",29.255,0.028,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":543,"volume":1226,"transactions":9,"vwap":1224},"2026-02-13",29.3,29.307,29.227,0.037,3700,{"date":1228,"open":1229,"high":1229,"low":1178,"close":1178,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1178},"2026-02-12",29.45,-0.24,-0.82,5000,{"date":1234,"open":996,"high":1235,"low":996,"close":1235,"change":509,"percent_change":509,"volume":1069,"transactions":9,"vwap":1235},"2026-02-11",29.43,{"date":1237,"open":996,"high":1235,"low":1238,"close":1235,"change":1073,"percent_change":885,"volume":1204,"transactions":9,"vwap":1235},"2026-02-10",29.41,{"date":1240,"open":1003,"high":1241,"low":1235,"close":1241,"change":1242,"percent_change":877,"volume":1121,"transactions":9,"vwap":1241},"2026-02-09",29.47,0.082,{"date":1244,"open":1161,"high":1245,"low":1161,"close":1245,"change":699,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-06",29.388,0.86,12200,{"date":1249,"open":1129,"high":1124,"low":1143,"close":1250,"change":1251,"percent_change":1252,"volume":934,"transactions":9,"vwap":1250},"2026-02-05",29.137,-0.103,-0.35,{"date":1254,"open":1177,"high":1177,"low":1255,"close":1255,"change":1256,"percent_change":1252,"volume":862,"transactions":9,"vwap":1255},"2026-02-04",29.24,-0.102,{"date":1258,"open":1183,"high":1183,"low":1212,"close":1259,"change":1260,"percent_change":731,"volume":1028,"transactions":9,"vwap":1259},"2026-02-03",29.342,-0.093,{"date":1262,"open":1191,"high":1263,"low":1191,"close":1264,"change":1265,"percent_change":83,"volume":941,"transactions":9,"vwap":1264},"2026-02-02",29.465,29.435,0.066,{"date":1267,"open":1191,"high":1238,"low":1011,"close":1268,"change":1269,"percent_change":1073,"volume":1270,"transactions":9,"vwap":1268},"2026-01-30",29.369,-0.011,13300,{"date":1272,"open":1273,"high":1273,"low":1169,"close":1274,"change":853,"percent_change":854,"volume":1275,"transactions":9,"vwap":1274},"2026-01-29",29.448,29.38,13100,{"date":1277,"open":1278,"high":1263,"low":989,"close":1279,"change":1280,"percent_change":146,"volume":1051,"transactions":9,"vwap":1279},"2026-01-28",29.447,29.425,0.013,{"date":1282,"open":1279,"high":1003,"low":1238,"close":1283,"change":912,"percent_change":17,"volume":1284,"transactions":9,"vwap":1283},"2026-01-27",29.412,2800,{"date":1286,"open":1191,"high":989,"low":1191,"close":1287,"change":1288,"percent_change":277,"volume":1289,"transactions":9,"vwap":1287},"2026-01-26",29.376,0.054,3800,{"date":1291,"open":1177,"high":1170,"low":1292,"close":1292,"change":1293,"percent_change":233,"volume":1294,"transactions":9,"vwap":1292},"2026-01-23",29.322,0.007,9900,{"date":1296,"open":1177,"high":1170,"low":1212,"close":1297,"change":1298,"percent_change":83,"volume":1299,"transactions":9,"vwap":1297},"2026-01-22",29.315,0.064,7200,{"date":1301,"open":1125,"high":1012,"low":1143,"close":1302,"change":1303,"percent_change":90,"volume":662,"transactions":9,"vwap":1302},"2026-01-21",29.251,0.148,{"date":1305,"open":1136,"high":1255,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-20",29.09,29.103,-0.259,-0.88,7900,{"date":1312,"open":1177,"high":1274,"low":1177,"close":1313,"change":1314,"percent_change":417,"volume":1315,"transactions":9,"vwap":1313},"2026-01-16",29.362,0.017,5500,{"date":1317,"open":989,"high":989,"low":1197,"close":1318,"change":1319,"percent_change":17,"volume":986,"transactions":9,"vwap":1318},"2026-01-15",29.345,0.034,{"date":1321,"open":1222,"high":1155,"low":1322,"close":1323,"change":853,"percent_change":854,"volume":993,"transactions":9,"vwap":1323},"2026-01-14",29.23,29.311,{"date":1325,"open":989,"high":989,"low":1155,"close":1326,"change":963,"percent_change":457,"volume":1327,"transactions":9,"vwap":1326},"2026-01-13",29.356,9100,{"date":1329,"open":1170,"high":1183,"low":1197,"close":1330,"change":233,"percent_change":386,"volume":1121,"transactions":9,"vwap":1330},"2026-01-12",29.385,{"date":1332,"open":1177,"high":1274,"low":1222,"close":1333,"change":1334,"percent_change":891,"volume":1335,"transactions":9,"vwap":1333},"2026-01-09",29.365,0.115,3500,{"date":1337,"open":1012,"high":1155,"low":1161,"close":1161,"change":1338,"percent_change":327,"volume":1022,"transactions":9,"vwap":1161},"2026-01-08",-0.025,{"date":1340,"open":1176,"high":1176,"low":1341,"close":1341,"change":1073,"percent_change":885,"volume":1342,"transactions":9,"vwap":1341},"2026-01-07",29.275,900,{"date":1344,"open":1012,"high":1155,"low":1012,"close":1297,"change":184,"percent_change":1103,"volume":794,"transactions":9,"vwap":1297},"2026-01-06",{"date":1346,"open":1347,"high":1212,"low":1161,"close":1348,"change":1039,"percent_change":195,"volume":1349,"transactions":9,"vwap":1348},"2026-01-05",29.264,29.265,12700,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":509,"percent_change":509,"volume":743,"transactions":9,"vwap":1353},"2026-01-02",29.141,29.173,{"date":1355,"open":1322,"high":1322,"low":1353,"close":1353,"change":1356,"percent_change":1179,"volume":1051,"transactions":9,"vwap":1353},"2025-12-31",-0.062,{"date":1358,"open":1169,"high":1012,"low":1124,"close":1359,"change":1269,"percent_change":1073,"volume":1360,"transactions":9,"vwap":1359},"2025-12-30",29.235,7700,{"date":1362,"open":1255,"high":1169,"low":1002,"close":1363,"change":1364,"percent_change":628,"volume":1121,"transactions":9,"vwap":1363},"2025-12-29",29.246,-0.034,{"date":1366,"open":1169,"high":1212,"low":1169,"close":1212,"change":223,"percent_change":194,"volume":1069,"transactions":9,"vwap":1212},"2025-12-26",{"date":1368,"open":1012,"high":1012,"low":1161,"close":1161,"change":266,"percent_change":286,"volume":1369,"transactions":9,"vwap":1161},"2025-12-24",2900,{"date":1371,"open":1129,"high":1322,"low":1129,"close":1372,"change":232,"percent_change":233,"volume":958,"transactions":9,"vwap":1372},"2025-12-23",29.225,{"date":1374,"open":1125,"high":1124,"low":1125,"close":1124,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1124},"2025-12-22",0.118,0.41,19900,{"date":1379,"open":1118,"high":1380,"low":1162,"close":1101,"change":890,"percent_change":1194,"volume":900,"transactions":9,"vwap":1101},"2025-12-19",29.12,{"date":1382,"open":1026,"high":1383,"low":1384,"close":1385,"change":267,"percent_change":877,"volume":1386,"transactions":9,"vwap":1385},"2025-12-18",29.045,28.96,28.985,14700,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":701,"transactions":9,"vwap":1390},"2025-12-17",29.023001,28.905,-0.124,-0.43,{"date":1394,"open":1395,"high":1396,"low":1032,"close":1396,"change":1397,"percent_change":456,"volume":1398,"transactions":9,"vwap":1396},"2025-12-16",28.951,29.028999,-0.009,7500,{"date":1400,"open":1118,"high":1144,"low":1401,"close":1402,"change":1403,"percent_change":240,"volume":1404,"transactions":9,"vwap":1402},"2025-12-15",29.030001,29.038,0.003,9500,{"date":1406,"open":1407,"high":1380,"low":1408,"close":1409,"change":1410,"percent_change":772,"volume":1411,"transactions":9,"vwap":1409},"2025-12-12",29.115,28.989,29.035,-0.091,12800,{"date":1413,"open":1306,"high":1414,"low":1415,"close":1414,"change":463,"percent_change":352,"volume":1416,"transactions":9,"vwap":1414},"2025-12-11",29.126,29.076,5100,{"date":1418,"open":1419,"high":1169,"low":1419,"close":1420,"change":952,"percent_change":18,"volume":1421,"transactions":9,"vwap":1420},"2025-12-10",29.0049992,29.131,59300,{"date":1423,"open":1401,"high":1117,"low":1419,"close":1162,"change":1424,"percent_change":267,"volume":783,"transactions":9,"vwap":1162},"2025-12-09",0.023,{"date":1426,"open":1117,"high":1142,"low":1427,"close":1428,"change":1429,"percent_change":106,"volume":1090,"transactions":9,"vwap":1428},"2025-12-08",28.98,28.997,-0.049,{"date":1431,"open":1432,"high":1144,"low":1162,"close":1433,"change":1434,"percent_change":277,"volume":802,"transactions":9,"vwap":1433},"2025-12-05",29.039,29.046,0.051,{"date":1436,"open":1427,"high":1162,"low":1427,"close":1437,"change":1438,"percent_change":240,"volume":1439,"transactions":9,"vwap":1437},"2025-12-04",28.995,0.002,356000,{"date":1441,"open":1162,"high":1162,"low":1442,"close":1442,"change":1443,"percent_change":543,"volume":1444,"transactions":9,"vwap":1442},"2025-12-03",28.993,0.038,200,{"date":1446,"open":1076,"high":1026,"low":1076,"close":1447,"change":828,"percent_change":823,"volume":1096,"transactions":9,"vwap":1447},"2025-12-02",28.955,{"date":1449,"open":1025,"high":1427,"low":1450,"close":1450,"change":295,"percent_change":628,"volume":743,"transactions":9,"vwap":1450},"2025-12-01",28.912,{"date":1452,"open":1076,"high":1076,"low":1025,"close":1453,"change":1454,"percent_change":481,"volume":1455,"transactions":9,"vwap":1453},"2025-11-28",28.947,0.033,600,{"date":1457,"open":1032,"high":1032,"low":1458,"close":1458,"change":1459,"percent_change":1215,"volume":1460,"transactions":9,"vwap":1458},"2025-11-26",28.914,0.086,100,{"date":1462,"open":1043,"high":1463,"low":1464,"close":1465,"change":1375,"percent_change":1376,"volume":672,"transactions":9,"vwap":1465},"2025-11-25",28.84,28.68,28.828,{"date":1467,"open":1468,"high":1043,"low":1468,"close":1468,"change":1469,"percent_change":552,"volume":1470,"transactions":9,"vwap":1468},"2025-11-24",28.71,0.206,8800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":693,"percent_change":899,"volume":794,"transactions":9,"vwap":1476},"2025-11-21",28.55,28.56,28.495,28.504,{"date":1478,"open":1049,"high":1049,"low":20,"close":1479,"change":885,"percent_change":1480,"volume":749,"transactions":9,"vwap":1479},"2025-11-20",28.43,-0.49,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1454,"percent_change":17,"volume":1158,"transactions":9,"vwap":1485},"2025-11-19",28.598,28.52,28.57,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":661,"volume":1492,"transactions":9,"vwap":1490},"2025-11-18",28.49,28.61,28.537,-0.075,16700,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1410,"percent_change":731,"volume":1497,"transactions":9,"vwap":1496},"2025-11-17",28.7,28.612,400,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":146,"volume":509,"transactions":9,"vwap":1500},"2025-11-14",28.703,0.012,{"date":1503,"open":1463,"high":1463,"low":1504,"close":1504,"change":1505,"percent_change":166,"volume":1506,"transactions":9,"vwap":1504},"2025-11-13",28.691,-0.205,1400,{"date":1508,"open":1036,"high":1033,"low":1018,"close":1509,"change":1126,"percent_change":509,"volume":170,"transactions":9,"vwap":1509},"2025-11-12",28.896,{"date":1511,"open":1512,"high":1513,"low":1037,"close":1514,"change":233,"percent_change":386,"volume":1515,"transactions":9,"vwap":1514},"2025-11-11",28.86,28.91,28.895,500,{"date":1517,"open":1463,"high":1036,"low":1463,"close":1020,"change":1518,"percent_change":1519,"volume":1497,"transactions":9,"vwap":1020},"2025-11-10",0.177,0.62,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":304,"volume":1158,"transactions":9,"vwap":1523},"2025-11-07",28.6,28.698,-0.022,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1043,"change":1529,"percent_change":328,"volume":1342,"transactions":9,"vwap":1043},"2025-11-06",28.75,28.69,-0.084,{"date":1531,"open":1088,"high":1512,"low":1532,"close":1532,"change":1533,"percent_change":823,"volume":732,"transactions":9,"vwap":1532},"2025-11-05",28.804,0.044,{"date":1535,"open":1031,"high":1031,"low":1536,"close":1536,"change":296,"percent_change":1537,"volume":1497,"transactions":9,"vwap":1536},"2025-11-04",28.76,-0.38,{"date":1539,"open":1037,"high":1036,"low":1463,"close":1038,"change":1403,"percent_change":240,"volume":1299,"transactions":9,"vwap":1038},"2025-11-03",{"date":1541,"open":1033,"high":1033,"low":1031,"close":1542,"change":1219,"percent_change":194,"volume":1139,"transactions":9,"vwap":1542},"2025-10-31",28.867,{"date":1544,"open":1018,"high":1033,"low":1545,"close":1545,"change":1546,"percent_change":1252,"volume":1289,"transactions":9,"vwap":1545},"2025-10-30",28.839,-0.101,{"date":1548,"open":1019,"high":1019,"low":1089,"close":1025,"change":1338,"percent_change":327,"volume":1133,"transactions":9,"vwap":1025},"2025-10-29",{"date":1550,"open":1551,"high":1552,"low":1032,"close":1553,"change":335,"percent_change":336,"volume":1554,"transactions":9,"vwap":1553},"2025-10-28",28.963,28.999,28.965,15700,{"date":1556,"open":1076,"high":1427,"low":1089,"close":1427,"change":1375,"percent_change":1376,"volume":1557,"transactions":9,"vwap":1427},"2025-10-27",4700,{"date":1559,"open":1037,"high":1033,"low":1037,"close":1560,"change":1561,"percent_change":1013,"volume":672,"transactions":9,"vwap":1560},"2025-10-24",28.862,0.095,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1518,"percent_change":1519,"volume":1299,"transactions":9,"vwap":1566},"2025-10-23",28.73,28.78,28.767,{"date":1568,"open":1043,"high":1043,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-10-22",28.59,-0.177,-0.62,13600,{"date":1574,"open":1536,"high":1566,"low":1575,"close":1566,"change":818,"percent_change":223,"volume":1209,"transactions":9,"vwap":1566},"2025-10-21",28.74,{"date":1577,"open":1578,"high":1565,"low":1564,"close":1579,"change":1580,"percent_change":90,"volume":1289,"transactions":9,"vwap":1579},"2025-10-20",28.738,28.759,0.147,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1496,"change":1586,"percent_change":1587,"volume":1275,"transactions":9,"vwap":1496},"2025-10-17",28.58,28.613,28.498,0.072,0.25,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":853,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-16",28.64,28.67,28.458,28.54,-0.16,30900,{"date":1597,"open":1043,"high":1043,"low":1598,"close":1599,"change":1600,"percent_change":76,"volume":1601,"transactions":9,"vwap":1599},"2025-10-15",28.51,28.585,0.039,31800,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1429,"percent_change":106,"volume":1607,"transactions":9,"vwap":1606},"2025-10-14",28.42,28.62,28.546,14200,{"date":1609,"open":1484,"high":1522,"low":1484,"close":1610,"change":1611,"percent_change":1612,"volume":1360,"transactions":9,"vwap":1610},"2025-10-13",28.595,0.195,0.69,{"date":1614,"open":1575,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1386,"transactions":9,"vwap":1616},"2025-10-10",28.77,28.4,-0.315,-1.1,{"date":1620,"open":1621,"high":1043,"low":1468,"close":1621,"change":335,"percent_change":336,"volume":1622,"transactions":9,"vwap":1621},"2025-10-09",28.715,10300,{"date":1624,"open":1468,"high":1575,"low":1464,"close":1564,"change":184,"percent_change":1103,"volume":1625,"transactions":9,"vwap":1564},"2025-10-08",18500,{"date":1627,"open":1575,"high":1575,"low":1590,"close":1464,"change":1628,"percent_change":327,"volume":1629,"transactions":9,"vwap":1464},"2025-10-07",-0.027,27100,{"date":1631,"open":1495,"high":1565,"low":1632,"close":1633,"change":1501,"percent_change":146,"volume":1634,"transactions":9,"vwap":1633},"2025-10-06",28.694,28.707,36300,{"date":1636,"open":1637,"high":1578,"low":1591,"close":1082,"change":1424,"percent_change":267,"volume":1638,"transactions":9,"vwap":1082},"2025-10-03",28.705,18200,{"date":1640,"open":1528,"high":1536,"low":1591,"close":1641,"change":1642,"percent_change":456,"volume":1643,"transactions":9,"vwap":1641},"2025-10-02",28.672,-0.008,41900,{"date":1645,"open":1646,"high":1495,"low":1647,"close":1464,"change":184,"percent_change":1103,"volume":1648,"transactions":9,"vwap":1464},"2025-10-01",28.63,28.605,224300,{"date":1650,"open":1646,"high":1651,"low":1652,"close":1646,"change":266,"percent_change":286,"volume":1653,"transactions":9,"vwap":1646},"2025-09-30",28.655,28.624,42300,{"date":1655,"open":1656,"high":1656,"low":1647,"close":1647,"change":352,"percent_change":723,"volume":1657,"transactions":9,"vwap":1647},"2025-09-29",28.65,7800,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":517,"percent_change":184,"volume":1460,"transactions":9,"vwap":1660},"2025-09-26",28.625,{"date":1662,"open":1489,"high":1489,"low":1489,"close":1489,"change":517,"percent_change":184,"volume":1460,"transactions":9,"vwap":1489},"2025-09-25",{"date":1664,"open":1610,"high":1610,"low":1610,"close":1610,"change":509,"percent_change":509,"volume":509,"transactions":9,"vwap":1610},"2025-09-24",{"date":1666,"open":1610,"high":1610,"low":1610,"close":1610,"change":1438,"percent_change":240,"volume":509,"transactions":9,"vwap":1610},"2025-09-23",{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1280,"percent_change":184,"volume":509,"transactions":9,"vwap":1669},"2025-09-22",28.593,{"date":1671,"open":1583,"high":1583,"low":1583,"close":1583,"change":509,"percent_change":509,"volume":1444,"transactions":9,"vwap":1583},"2025-09-19",{"date":1673,"open":1583,"high":1583,"low":1583,"close":1583,"change":184,"percent_change":277,"volume":1460,"transactions":9,"vwap":1583},"2025-09-18",{"date":1675,"open":1593,"high":1593,"low":1049,"close":1049,"change":240,"percent_change":146,"volume":1676,"transactions":9,"vwap":1049},"2025-09-17",1600,{"date":1678,"open":1484,"high":1484,"low":1484,"close":1484,"change":509,"percent_change":509,"volume":1460,"transactions":9,"vwap":1484},"2025-09-16",{"date":1680,"open":1681,"high":1484,"low":1681,"close":1484,"change":240,"percent_change":146,"volume":170,"transactions":9,"vwap":1484},"2025-09-15",28.515,{"date":1683,"open":1598,"high":1598,"low":1488,"close":1598,"change":1684,"percent_change":417,"volume":1139,"transactions":9,"vwap":1598},"2025-09-12",0.016,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":194,"volume":509,"transactions":9,"vwap":1687},"2025-09-11",28.494,0.029,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":417,"volume":509,"transactions":9,"vwap":1691},"2025-09-10",28.465,0.018,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":267,"volume":1460,"transactions":9,"vwap":1695},"2025-09-09",28.447,0.022,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":481,"volume":1460,"transactions":9,"vwap":1699},"2025-09-08",28.425,0.032,{"date":1702,"open":1616,"high":1616,"low":1703,"close":1703,"change":509,"percent_change":509,"volume":170,"transactions":9,"vwap":1703},"2025-09-05",28.393,{"date":1705,"open":1703,"high":1703,"low":1703,"close":1703,"change":1706,"percent_change":1587,"volume":509,"transactions":9,"vwap":1703},"2025-09-04",0.071,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":276,"percent_change":813,"volume":1342,"transactions":9,"vwap":1710},"2025-09-03",28.32,28.322,28.3,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":599,"volume":1460,"transactions":9,"vwap":1714},"2025-09-02",28.267,-0.053,{"date":1717,"open":1709,"high":1709,"low":1709,"close":1709,"change":1718,"percent_change":854,"volume":1444,"transactions":9,"vwap":1709},"2025-08-29",-0.042,{"date":1720,"open":20,"high":20,"low":1721,"close":1722,"change":1723,"percent_change":146,"volume":1724,"transactions":9,"vwap":1722},"2025-08-28",28.35,28.362,0.011,17200,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":233,"percent_change":386,"volume":509,"transactions":9,"vwap":1727},"2025-08-27",28.351,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1219,"percent_change":194,"volume":509,"transactions":9,"vwap":1730},"2025-08-26",28.331,{"date":1732,"open":1721,"high":1721,"low":1733,"close":1733,"change":344,"percent_change":1073,"volume":1460,"transactions":9,"vwap":1733},"2025-08-25",28.303,{"date":1735,"open":1711,"high":1736,"low":1711,"close":1736,"change":813,"percent_change":1737,"volume":1460,"transactions":9,"vwap":1736},"2025-08-22",28.313,0.68,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":853,"percent_change":1594,"volume":1158,"transactions":9,"vwap":1742},"2025-08-21",28.11,28.13,28.123,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":335,"percent_change":336,"volume":1015,"transactions":9,"vwap":1746},"2025-08-20",28.1,28.168,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1594,"volume":1455,"transactions":9,"vwap":1751},"2025-08-19",28.21,28.22,28.183,-0.046,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":386,"volume":1158,"transactions":9,"vwap":1756},"2025-08-18",28.23,28.229,0.019,{"date":1759,"open":1750,"high":1755,"low":1749,"close":1749,"change":1760,"percent_change":723,"volume":1515,"transactions":9,"vwap":1749},"2025-08-15",-0.019,{"date":1762,"open":1763,"high":1763,"low":1756,"close":1756,"change":926,"percent_change":-6,"volume":1069,"transactions":9,"vwap":1756},"2025-08-14",28.25,{"date":1765,"open":1755,"high":1755,"low":1755,"close":1755,"change":223,"percent_change":481,"volume":509,"transactions":9,"vwap":1755},"2025-08-13",{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":607,"volume":509,"transactions":9,"vwap":1768},"2025-08-12",28.2,0.103,{"date":1771,"open":1745,"high":1745,"low":1772,"close":1772,"change":1773,"percent_change":393,"volume":1444,"transactions":9,"vwap":1772},"2025-08-11",28.097,-0.017,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1013,"volume":1780,"transactions":9,"vwap":1777},"2025-08-08",28.08,28.114,28.059999,0.093,19200,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1397,"percent_change":456,"volume":1460,"transactions":9,"vwap":1783},"2025-08-07",28.021,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":898,"percent_change":877,"volume":509,"transactions":9,"vwap":1786},"2025-08-06",28.030001,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1594,"volume":509,"transactions":9,"vwap":1789},"2025-08-05",27.951,-0.044,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":277,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-04",27.91,27.995,0.65,1300,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1015,"transactions":9,"vwap":1800},"2025-08-01",27.84,27.815,-0.155,-0.55,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1752,"percent_change":1594,"volume":1497,"transactions":9,"vwap":1806},"2025-07-31",28.040001,27.97,{"date":1808,"open":1786,"high":1786,"low":1809,"close":1809,"change":1269,"percent_change":1073,"volume":749,"transactions":9,"vwap":1809},"2025-07-30",28.016001,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":884,"percent_change":854,"volume":1676,"transactions":9,"vwap":1814},"2025-07-29",28.049999,28.068001,28.027,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":517,"percent_change":184,"volume":509,"transactions":9,"vwap":1817},"2025-07-28",28.07,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1533,"percent_change":185,"volume":1460,"transactions":9,"vwap":1820},"2025-07-25",28.055,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":267,"volume":1460,"transactions":9,"vwap":1823},"2025-07-24",28.011,0.021,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":671,"percent_change":1006,"volume":509,"transactions":9,"vwap":1827},"2025-07-23",27.99,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1424,"percent_change":267,"volume":1460,"transactions":9,"vwap":1831},"2025-07-22",27.94,27.915,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1314,"percent_change":417,"volume":1460,"transactions":9,"vwap":1834},"2025-07-21",27.892,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":818,"percent_change":223,"volume":1460,"transactions":9,"vwap":1837},"2025-07-18",27.875,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":842,"volume":509,"transactions":9,"vwap":1840},"2025-07-17",27.867,0.065,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":793,"percent_change":543,"volume":1460,"transactions":9,"vwap":1844},"2025-07-16",27.802,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1364,"percent_change":628,"volume":509,"transactions":9,"vwap":1847},"2025-07-15",27.767,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":517,"percent_change":184,"volume":1460,"transactions":9,"vwap":1850},"2025-07-14",27.801,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1760,"percent_change":723,"volume":509,"transactions":9,"vwap":1853},"2025-07-11",27.786,{"date":1855,"open":1856,"high":1799,"low":1857,"close":1857,"change":1319,"percent_change":17,"volume":1515,"transactions":9,"vwap":1857},"2025-07-10",27.83,27.805,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1587,"volume":1497,"transactions":9,"vwap":1860},"2025-07-09",27.771,0.069,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":184,"volume":1460,"transactions":9,"vwap":1864},"2025-07-08",27.702,0.014,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":661,"volume":1460,"transactions":9,"vwap":1868},"2025-07-07",27.688,-0.072,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":184,"percent_change":277,"volume":1873,"transactions":9,"vwap":1872},"2025-07-03",27.76,2858,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1587,"volume":1369,"transactions":9,"vwap":1877},"2025-07-02",27.68,27.71,27.675,0.068,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":344,"percent_change":1073,"volume":1515,"transactions":9,"vwap":1884},"2025-07-01",27.612,27.65,27.642,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":417,"percent_change":83,"volume":509,"transactions":9,"vwap":1887},"2025-06-30",27.652,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1068,"volume":509,"transactions":9,"vwap":1890},"2025-06-27",27.592,0.058,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":18,"volume":509,"transactions":9,"vwap":1894},"2025-06-26",27.534,0.104,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":715,"percent_change":344,"volume":1444,"transactions":9,"vwap":1899},"2025-06-25",27.51,27.43,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":823,"percent_change":153,"volume":509,"transactions":9,"vwap":1902},"2025-06-24",27.432,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":765,"percent_change":96,"volume":1158,"transactions":9,"vwap":1906},"2025-06-23",27.27,27.282,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":457,"volume":509,"transactions":9,"vwap":1909},"2025-06-20",27.137,-0.028,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":277,"volume":855,"transactions":9,"vwap":1914},"2025-06-18",27.21,27.165,0.049,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":509,"transactions":9,"vwap":1918},"2025-06-17",27.116,-0.098,-0.36,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":90,"volume":509,"transactions":9,"vwap":1923},"2025-06-16",27.214,0.137,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1801,"percent_change":1928,"volume":509,"transactions":9,"vwap":1927},"2025-06-13",27.077,-0.57,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":828,"percent_change":185,"volume":1933,"transactions":9,"vwap":1932},"2025-06-12",27.2,27.232,2000,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":327,"volume":1460,"transactions":9,"vwap":1936},"2025-06-11",27.189,-0.024,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":842,"volume":1460,"transactions":9,"vwap":1940},"2025-06-10",27.213,0.063,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":818,"percent_change":223,"volume":1460,"transactions":9,"vwap":1944},"2025-06-09",27.15,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1303,"percent_change":153,"volume":509,"transactions":9,"vwap":1947},"2025-06-06",27.142,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1114,"volume":1460,"transactions":9,"vwap":1950},"2025-06-05",26.994,-0.073,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":715,"percent_change":344,"volume":1497,"transactions":9,"vwap":1955},"2025-06-04",27.07,27.066999,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":75,"volume":509,"transactions":9,"vwap":1958},"2025-06-03",27.069,0.091,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":823,"volume":509,"transactions":9,"vwap":1962},"2025-06-02",26.978,0.041,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1865,"percent_change":184,"volume":509,"transactions":9,"vwap":1966},"2025-05-30",26.937,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":184,"percent_change":813,"volume":1460,"transactions":9,"vwap":1969},"2025-05-29",26.923,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1356,"percent_change":1973,"volume":509,"transactions":9,"vwap":1972},"2025-05-28",26.873,-0.23,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":699,"percent_change":1977,"volume":509,"transactions":9,"vwap":1976},"2025-05-27",26.935,0.94,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":592,"volume":509,"transactions":9,"vwap":1980},"2025-05-23",26.684,-0.079,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1269,"percent_change":1073,"volume":509,"transactions":9,"vwap":1984},"2025-05-22",26.763,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":788,"percent_change":560,"volume":1460,"transactions":9,"vwap":1987},"2025-05-21",26.774,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1718,"percent_change":1594,"volume":509,"transactions":9,"vwap":1990},"2025-05-20",26.962,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1865,"percent_change":184,"volume":509,"transactions":9,"vwap":1993},"2025-05-19",27.0039997,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":607,"volume":509,"transactions":9,"vwap":1996},"2025-05-16",26.99,0.099,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":813,"volume":509,"transactions":9,"vwap":2000},"2025-05-15",26.891,0.052,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":233,"volume":1460,"transactions":9,"vwap":2004},"2025-05-14",26.839,0.006,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":18,"volume":1460,"transactions":9,"vwap":2009},"2025-05-13",26.86,26.833,0.101,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":111,"volume":1460,"transactions":9,"vwap":2013},"2025-05-12",26.732,0.317,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":352,"volume":1158,"transactions":9,"vwap":2018},"2025-05-09",26.44,26.415,-0.006,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":287,"volume":1133,"transactions":9,"vwap":2024},"2025-05-08",26.38,26.52,26.421,0.076,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1963,"percent_change":185,"volume":2032,"transactions":9,"vwap":2031},"2025-05-07",26.29,26.36,26.25,26.345,19600,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":328,"volume":509,"transactions":9,"vwap":2035},"2025-05-06",26.304,-0.077,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":1410,"percent_change":2041,"volume":1497,"transactions":9,"vwap":2040},"2025-05-05",26.47,26.381,-0.34,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":552,"volume":1096,"transactions":9,"vwap":2046},"2025-05-02",26.45,26.49,26.472,0.188,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":1861,"percent_change":899,"volume":509,"transactions":9,"vwap":2050},"2025-05-01",26.284,{"date":2052,"open":172,"high":2053,"low":172,"close":2053,"change":1533,"percent_change":1103,"volume":1398,"transactions":9,"vwap":2053},"2025-04-30",26.215,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":417,"percent_change":842,"volume":1460,"transactions":9,"vwap":2056},"2025-04-29",26.171,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":240,"percent_change":146,"volume":509,"transactions":9,"vwap":2059},"2025-04-28",26.111,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":90,"volume":900,"transactions":9,"vwap":2063},"2025-04-25",26.07,26.101,26.059999,0.132,{"date":176,"open":2067,"high":2067,"low":2067,"close":2067,"change":509,"percent_change":509,"volume":509,"transactions":9,"vwap":2067},25.969]