[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBSE":3,"homepage-market-summary":24,"stock-historical-PBSE":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBSE","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 - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.63,31.6,31.65,31.51,0.12,0.38,4391,28.67,8296.826768587302,99.3,600,{"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":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},26.027,9416,3437000.345684,21.53,"2025-04-24",[178,181,188,198,208,217,227,237,245,253,262,272,280,289,297,308,316,325,332,341,349,355,364,373,381,391,400,406,413,420,428,434,439,442,448,455,461,467,472,477,483,487,492,499,503,509,516,523,533,541,546,554,561,570,576,581,587,596,603,609,615,621,627,635,641,647,651,656,662,668,673,679,686,691,697,703,711,715,722,727,732,737,743,748,752,757,761,767,772,777,781,784,787,790,794,801,806,811,815,818,822,826,831,835,840,846,849,854,862,870,878,884,887,894,899,907,911,917,920,924,929,933,939,943,949,957,962,968,976,981,986,993,999,1004,1008,1012,1016,1021,1026,1034,1041,1045,1050,1055,1060,1064,1068,1073,1079,1084,1091,1097,1101,1109,1112,1119,1123,1128,1132,1135,1139,1143,1147,1152,1156,1162,1168,1175,1183,1187,1192,1197,1200,1204,1209,1214,1218,1223,1226,1231,1236,1238,1241,1245,1249,1252,1256,1259,1262,1266,1269,1274,1279,1282,1284,1287,1289,1293,1297,1301,1304,1308,1311,1315,1320,1324,1328,1332,1336,1341,1345,1349,1354,1358,1363,1368,1374,1379,1384,1390,1394,1398,1404,1408,1412,1416,1420,1426,1429,1434,1438,1442,1447,1452,1456,1459,1461,1463,1466,1471,1476,1479,1483,1488,1495,1498,1503,1507,1511,1515,1518,1523,1526,1529,1532,1535,1540,1545,1548,1552,1557,1561,1564,1567,1570,1577,1582,1587,1592,1597,1601,1608,1613,1617,1623,1631,1637,1643,1646,1649,1651,1654,1657,1660,1664,1668,1672,1676,1679,1682,1685,1689,1693,1697,1701,1704,1709,1713,1717,1720,1723,1726,1730,1734,1738,1742,1746,1749,1752,1755,1759,1762,1765,1770,1774,1777,1780,1784,1788,1793,1800,1804,1808,1812,1816,1820,1824,1829,1834,1838,1844,1848,1852,1855,1858,1864,1867,1870,1873,1877,1880,1883,1887,1894,1899,1902,1909,1912,1916,1919,1924,1927,1930,1935,1938,1942,1947,1950,1953,1957,1962,1967,1970,1974,1978],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},22,31.6268,{"date":182,"open":16,"high":183,"low":16,"close":16,"change":184,"percent_change":76,"volume":185,"transactions":186,"vwap":187},"2026-10-05",31.55,0.0452,9512.9843,91,31.5242,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",31.52,31.45,31.4648,0.0898,0.29,4259.9843,27,31.477,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",31.3,31.375,31.2999,-0.015,-0.05,3232.9843,32,31.3055,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",31.43,31.39,0.0356,0.11,4036.9843,39,31.4193,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",31.36,31.32,31.3544,-0.0126,-0.04,977.9843,33,31.3464,{"date":228,"open":229,"high":230,"low":219,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",31.37,31.4,31.367,-0.088,-0.28,3451.9843,34,31.3725,{"date":238,"open":230,"high":239,"low":230,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",31.455,0.06,0.19,1783.9843,23,31.4255,{"date":246,"open":220,"high":247,"low":200,"close":248,"change":249,"percent_change":240,"volume":250,"transactions":251,"vwap":252},"2026-09-24",31.41,31.395,0.0202,31715.6128,157,31.3811,{"date":254,"open":255,"high":255,"low":219,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",31.5,31.3748,-0.1035,-0.33,18092.6128,92,31.4047,{"date":263,"open":264,"high":16,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",31.48,31.44,31.4783,0.0083,0.03,59735.6128,190,31.4778,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":32,"volume":277,"transactions":278,"vwap":279},"2026-09-21",31.46,31.47,0.18,639.6128,19,31.4598,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":83,"volume":286,"transactions":287,"vwap":288},"2026-09-18",31.25,31.29,31.215,0.07,44243.6128,213,31.2528,{"date":290,"open":220,"high":220,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",31.22,0.125,0.4,29903.6128,99,31.2597,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",31.205,31.24,31.025,31.095,-0.055,-0.18,8511.6128,62,31.125,{"date":309,"open":300,"high":300,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",31.15,-0.082,-0.26,9210.6128,54,31.1985,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":285,"volume":322,"transactions":323,"vwap":324},"2026-09-14",31.18,31.28,31.232,0.022,14387.6128,58,31.2617,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":285,"percent_change":83,"volume":329,"transactions":330,"vwap":331},"2026-09-11",31.33,31.21,17702.6128,80,31.2863,{"date":333,"open":334,"high":299,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",31.175,31.14,-0.1151,-0.37,15041.6128,104,31.1666,{"date":342,"open":319,"high":200,"low":300,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",31.2551,-0.0649,-0.21,22301.6128,71,31.2822,{"date":350,"open":210,"high":210,"low":220,"close":220,"change":351,"percent_change":352,"volume":353,"transactions":347,"vwap":354},"2026-09-08",-0.095,-0.3,18369.6128,31.3732,{"date":356,"open":210,"high":265,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",31.405,31.415,-0.035,-0.11,12892.6128,45,31.4188,{"date":365,"open":366,"high":264,"low":367,"close":191,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",31.38,31.3626,0.13,0.42,20407.2328,116,31.4529,{"date":374,"open":375,"high":327,"low":375,"close":220,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",31.275,0.08,0.26,36497.4199,108,31.3084,{"date":382,"open":383,"high":384,"low":385,"close":300,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",31.26,31.31,31.2,-0.1,-0.32,242954.223684,844,31.2586,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":240,"percent_change":241,"volume":397,"transactions":398,"vwap":399},"2026-08-31",31.339,31.35,31.315,31.34,135659,74,31.3266,{"date":401,"open":220,"high":327,"low":319,"close":319,"change":402,"percent_change":386,"volume":403,"transactions":404,"vwap":405},"2026-08-28",-0.03,10010,40,31.321,{"date":407,"open":385,"high":220,"low":385,"close":384,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",0.015,0.05,15781,61,31.3165,{"date":414,"open":291,"high":200,"low":291,"close":415,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",31.295,0,3095,11,31.287,{"date":421,"open":422,"high":200,"low":422,"close":415,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",31.27,0.005,0.02,2148,24,31.2862,{"date":429,"open":422,"high":283,"low":422,"close":283,"change":268,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",0.1,453,16,31.2833,{"date":435,"open":383,"high":384,"low":383,"close":383,"change":436,"percent_change":402,"volume":437,"transactions":196,"vwap":438},"2026-08-21",-0.01,3905,31.2823,{"date":440,"open":422,"high":422,"low":422,"close":422,"change":416,"percent_change":416,"volume":441,"transactions":418,"vwap":422},"2026-08-20",2836,{"date":443,"open":283,"high":283,"low":422,"close":422,"change":444,"percent_change":402,"volume":445,"transactions":446,"vwap":447},"2026-08-19",-0.0099,829,14,31.2727,{"date":449,"open":383,"high":283,"low":383,"close":450,"change":451,"percent_change":409,"volume":452,"transactions":453,"vwap":454},"2026-08-18",31.2799,0.0149,3355,13,31.2692,{"date":456,"open":282,"high":422,"low":282,"close":457,"change":458,"percent_change":268,"volume":459,"transactions":278,"vwap":460},"2026-08-17",31.265,0.01,2586,31.2517,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":359,"percent_change":360,"volume":464,"transactions":465,"vwap":466},"2026-08-14",31.255,48,9,31.2505,{"date":468,"open":422,"high":283,"low":422,"close":283,"change":469,"percent_change":276,"volume":470,"transactions":471,"vwap":375},"2026-08-13",0.055,5075,166,{"date":473,"open":300,"high":300,"low":474,"close":474,"change":458,"percent_change":268,"volume":475,"transactions":476,"vwap":300},"2026-08-12",31.235,4499,106,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":423,"percent_change":424,"volume":480,"transactions":481,"vwap":482},"2026-08-11",31.225,68,6,31.2287,{"date":484,"open":291,"high":291,"low":291,"close":291,"change":423,"percent_change":424,"volume":485,"transactions":486,"vwap":291},"2026-08-10",3520,10,{"date":488,"open":291,"high":291,"low":284,"close":284,"change":489,"percent_change":240,"volume":490,"transactions":481,"vwap":491},"2026-08-07",0.0199,1876,31.2198,{"date":493,"open":385,"high":385,"low":494,"close":494,"change":495,"percent_change":416,"volume":496,"transactions":497,"vwap":498},"2026-08-06",31.1951,0.0001,1348,5,31.1999,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":458,"percent_change":268,"volume":418,"transactions":497,"vwap":502},"2026-08-05",31.195,31.1859,{"date":504,"open":318,"high":385,"low":318,"close":505,"change":424,"percent_change":240,"volume":506,"transactions":507,"vwap":508},"2026-08-04",31.185,8367,12,31.1902,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":481,"transactions":514,"vwap":515},"2026-08-03",31.165,0.115,0.37,4,31.1375,{"date":517,"open":518,"high":519,"low":520,"close":518,"change":436,"percent_change":402,"volume":521,"transactions":206,"vwap":522},"2026-07-31",31.05,31.1,31.04,10807,31.0643,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":241,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",31,31.08,30.99,31.06,0.62,4339,20,31.066,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":481,"vwap":540},"2026-07-29",31.02,30.87,-0.145,-0.47,4970,30.9951,{"date":542,"open":527,"high":535,"low":527,"close":543,"change":268,"percent_change":430,"volume":544,"transactions":481,"vwap":545},"2026-07-28",31.015,2040,31.0184,{"date":547,"open":527,"high":527,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",30.985,0.029,0.09,622,7,30.9904,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":213,"volume":559,"transactions":552,"vwap":560},"2026-07-24",30.96,30.956,0.0335,1669,30.9596,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":507,"vwap":569},"2026-07-23",30.92,30.94,30.9225,-0.0675,-0.22,5379,30.9393,{"date":571,"open":535,"high":535,"low":527,"close":527,"change":572,"percent_change":573,"volume":574,"transactions":481,"vwap":575},"2026-07-22",-0.025,-0.08,2020,31.0078,{"date":577,"open":543,"high":543,"low":543,"close":543,"change":578,"percent_change":579,"volume":481,"transactions":514,"vwap":580},"2026-07-21",0.0609,0.2,30.9817,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":481,"transactions":514,"vwap":586},"2026-07-20",30.9541,0.0641,0.21,30.9908,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-17",30.98,30.89,-0.1048,-0.34,8270,18,30.9394,{"date":597,"open":598,"high":598,"low":527,"close":599,"change":600,"percent_change":204,"volume":601,"transactions":486,"vwap":602},"2026-07-16",31.03,30.9948,-0.0159,1376,31.0153,{"date":604,"open":535,"high":535,"low":605,"close":605,"change":606,"percent_change":409,"volume":607,"transactions":481,"vwap":608},"2026-07-15",31.0107,0.0154,878,31.0199,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":17,"volume":613,"transactions":497,"vwap":614},"2026-07-14",30.9953,0.0361,8,30.9681,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":330,"transactions":481,"vwap":620},"2026-07-13",30.9592,-0.0458,-0.15,30.9532,{"date":622,"open":527,"high":623,"low":589,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-10",31.0049992,0.185,0.6,300,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-09",30.95,30.97,30.82,-0.097,-0.31,7000,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":402,"volume":640,"transactions":9,"vwap":638},"2026-07-08",30.93,30.917,-0.008,1800,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-07",30.925,0.085,0.28,200,{"date":648,"open":629,"high":629,"low":649,"close":649,"change":572,"percent_change":573,"volume":650,"transactions":9,"vwap":649},"2026-07-06",30.84,7900,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":416,"percent_change":416,"volume":655,"transactions":9,"vwap":654},"2026-07-02",30.85,30.865,8700,{"date":657,"open":658,"high":659,"low":654,"close":654,"change":660,"percent_change":402,"volume":661,"transactions":9,"vwap":654},"2026-07-01",30.876,30.88,-0.009,36300,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":579,"volume":667,"transactions":9,"vwap":665},"2026-06-30",30.83,30.874,0.062,4200,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":101,"volume":23,"transactions":9,"vwap":671},"2026-06-29",30.74,30.812,0.074,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":549,"percent_change":550,"volume":678,"transactions":9,"vwap":676},"2026-06-26",30.62,30.738,30.615,3500,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":424,"volume":685,"transactions":9,"vwap":683},"2026-06-25",30.7,30.72,30.709,0.007,24000,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":223,"volume":690,"transactions":9,"vwap":688},"2026-06-24",30.702,-0.012,100,{"date":692,"open":682,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":646,"transactions":9,"vwap":694},"2026-06-23",30.735,30.714,-0.021,-0.07,{"date":698,"open":699,"high":700,"low":699,"close":693,"change":701,"percent_change":702,"volume":23,"transactions":9,"vwap":693},"2026-06-22",30.71,30.79,-0.059,-0.19,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-18",30.78,30.8,30.794,0.077,0.25,1400,{"date":712,"open":705,"high":705,"low":713,"close":713,"change":232,"percent_change":714,"volume":170,"transactions":9,"vwap":713},"2026-06-17",30.717,-0.29,{"date":716,"open":717,"high":717,"low":706,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-16",30.81,30.805,-0.006,-0.02,3400,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":690,"transactions":9,"vwap":724},"2026-06-15",30.811,0.121,0.39,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":585,"volume":731,"transactions":9,"vwap":729},"2026-06-12",30.69,0.065,2200,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":512,"percent_change":18,"volume":736,"transactions":9,"vwap":735},"2026-06-11",30.63,30.625,800,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":233,"volume":742,"transactions":9,"vwap":740},"2026-06-10",30.61,30.51,-0.085,4700,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":204,"percent_change":747,"volume":646,"transactions":9,"vwap":746},"2026-06-09",30.53,30.595,-0.16,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":146,"percent_change":368,"volume":710,"transactions":9,"vwap":751},"2026-06-08",30.66,30.645,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":690,"transactions":9,"vwap":754},"2026-06-05",30.605,-0.155,-0.5,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":430,"volume":736,"transactions":9,"vwap":759},"2026-06-04",30.76,0.031,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":204,"volume":766,"transactions":9,"vwap":764},"2026-06-03",30.73,30.729,-0.016,4300,{"date":768,"open":682,"high":769,"low":682,"close":770,"change":416,"percent_change":416,"volume":771,"transactions":9,"vwap":770},"2026-06-02",30.75,30.745,10800,{"date":773,"open":774,"high":759,"low":775,"close":770,"change":458,"percent_change":268,"volume":776,"transactions":9,"vwap":770},"2026-06-01",30.721,30.715,17900,{"date":778,"open":769,"high":769,"low":693,"close":693,"change":779,"percent_change":376,"volume":780,"transactions":9,"vwap":693},"2026-05-29",0.025,5100,{"date":782,"open":699,"high":699,"low":699,"close":699,"change":783,"percent_change":213,"volume":736,"transactions":9,"vwap":699},"2026-05-28",0.035,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":408,"percent_change":409,"volume":690,"transactions":9,"vwap":786},"2026-05-27",30.675,{"date":788,"open":789,"high":789,"low":750,"close":750,"change":146,"percent_change":368,"volume":626,"transactions":9,"vwap":750},"2026-05-26",30.68,{"date":791,"open":735,"high":734,"low":675,"close":675,"change":792,"percent_change":376,"volume":793,"transactions":9,"vwap":675},"2026-05-22",0.026,1300,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":17,"volume":800,"transactions":9,"vwap":798},"2026-05-21",30.57,30.6,30.594,0.038,3000,{"date":802,"open":803,"high":796,"low":804,"close":805,"change":240,"percent_change":579,"volume":793,"transactions":9,"vwap":805},"2026-05-20",30.56,30.55,30.556,{"date":807,"open":740,"high":745,"low":808,"close":808,"change":809,"percent_change":360,"volume":810,"transactions":9,"vwap":808},"2026-05-19",30.496,-0.034,400,{"date":812,"open":734,"high":734,"low":813,"close":745,"change":408,"percent_change":409,"volume":814,"transactions":9,"vwap":745},"2026-05-18",30.52,2300,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":359,"percent_change":360,"volume":690,"transactions":9,"vwap":817},"2026-05-15",30.515,{"date":819,"open":820,"high":820,"low":804,"close":804,"change":779,"percent_change":376,"volume":821,"transactions":9,"vwap":804},"2026-05-14",30.58,10100,{"date":823,"open":813,"high":804,"low":740,"close":824,"change":268,"percent_change":430,"volume":825,"transactions":9,"vwap":824},"2026-05-13",30.525,1600,{"date":827,"open":828,"high":813,"low":828,"close":829,"change":423,"percent_change":424,"volume":830,"transactions":9,"vwap":829},"2026-05-12",30.44,30.495,49500,{"date":832,"open":833,"high":833,"low":834,"close":833,"change":408,"percent_change":409,"volume":170,"transactions":9,"vwap":833},"2026-05-11",30.49,30.48,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":368,"volume":646,"transactions":9,"vwap":838},"2026-05-08",30.46,30.475,0.039,{"date":841,"open":842,"high":828,"low":842,"close":843,"change":844,"percent_change":204,"volume":845,"transactions":9,"vwap":843},"2026-05-07",30.42,30.436,-0.014,6900,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":644,"percent_change":645,"volume":690,"transactions":9,"vwap":848},"2026-05-06",30.45,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":730,"percent_change":585,"volume":853,"transactions":9,"vwap":852},"2026-05-05",30.38,30.365,2600,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-04",30.34,30.29,30.3,-0.038,-0.13,500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":550,"volume":869,"transactions":9,"vwap":867},"2026-05-01",30.35,30.36,30.33,30.338,0.028,7800,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-30",30.26,30.32,30.31,0.094,0.31,5900,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":436,"volume":883,"transactions":9,"vwap":881},"2026-04-29",30.23,30.216,-0.004,2500,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":720,"percent_change":696,"volume":23,"transactions":9,"vwap":886},"2026-04-28",30.22,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":268,"volume":893,"transactions":9,"vwap":890},"2026-04-27",30.21,30.24,30.16,0.009,4800,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":645,"volume":883,"transactions":9,"vwap":897},"2026-04-24",30.19,30.231,0.084,{"date":900,"open":891,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-23",30.18,30.12,30.147,-0.043,-0.14,6800,{"date":908,"open":891,"high":896,"low":891,"close":896,"change":909,"percent_change":910,"volume":736,"transactions":9,"vwap":896},"2026-04-22",0.104,0.35,{"date":912,"open":902,"high":913,"low":914,"close":914,"change":915,"percent_change":345,"volume":916,"transactions":9,"vwap":914},"2026-04-21",30.14,30.086,-0.064,6000,{"date":918,"open":901,"high":901,"low":919,"close":919,"change":402,"percent_change":386,"volume":736,"transactions":9,"vwap":919},"2026-04-20",30.15,{"date":921,"open":896,"high":896,"low":901,"close":901,"change":922,"percent_change":75,"volume":923,"transactions":9,"vwap":901},"2026-04-17",0.103,5400,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":213,"volume":626,"transactions":9,"vwap":927},"2026-04-16",30.049999,30.077,0.032,{"date":930,"open":926,"high":926,"low":931,"close":931,"change":730,"percent_change":83,"volume":932,"transactions":9,"vwap":931},"2026-04-15",30.045,1500,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":721,"transactions":9,"vwap":936},"2026-04-14",29.99,29.98,0.131,0.44,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":430,"percent_change":75,"volume":861,"transactions":9,"vwap":942},"2026-04-13",29.75,29.849,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":223,"volume":948,"transactions":9,"vwap":946},"2026-04-10",29.77,29.749,-0.013,1700,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-09",29.67,29.79,29.762,0.107,0.36,34100,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":690,"transactions":9,"vwap":959},"2026-04-08",29.655,0.302,1.03,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":146,"volume":821,"transactions":9,"vwap":965},"2026-04-07",29.24,29.353,29.22,0.011,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-06",29.35,29.34,29.342,0.049,0.17,8300,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":792,"percent_change":550,"volume":980,"transactions":9,"vwap":979},"2026-04-02",29.27,29.293,7500,{"date":982,"open":978,"high":978,"low":983,"close":983,"change":984,"percent_change":726,"volume":985,"transactions":9,"vwap":983},"2026-04-01",29.267,0.113,12400,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-31",29.12,29.154,0.371,1.29,2800,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":860,"volume":998,"transactions":9,"vwap":996},"2026-03-30",28.74,28.783,-0.037,2000,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":690,"transactions":9,"vwap":1001},"2026-03-27",28.82,-0.216,-0.74,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":567,"percent_change":1007,"volume":690,"transactions":9,"vwap":1006},"2026-03-26",29.035999,-0.75,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":376,"percent_change":1011,"volume":690,"transactions":9,"vwap":1010},"2026-03-25",29.256,0.27,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":702,"volume":690,"transactions":9,"vwap":1014},"2026-03-24",29.176,-0.057,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":690,"transactions":9,"vwap":1018},"2026-03-23",29.233,0.165,0.57,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":690,"transactions":9,"vwap":1023},"2026-03-20",29.068001,-0.189,-0.65,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":573,"volume":1033,"transactions":9,"vwap":1031},"2026-03-19",29.14,29.26,29.13,29.257,-0.024,3600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":640,"transactions":9,"vwap":1038},"2026-03-18",29.37,29.38,29.281,-0.171,-0.58,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":409,"percent_change":974,"volume":640,"transactions":9,"vwap":1044},"2026-03-17",29.47,29.452,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":690,"transactions":9,"vwap":1047},"2026-03-16",29.402,0.158,0.54,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":690,"transactions":9,"vwap":1052},"2026-03-13",29.244,-0.078,-0.27,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":690,"transactions":9,"vwap":1057},"2026-03-12",29.322,-0.181,-0.61,{"date":1061,"open":1043,"high":1062,"low":1043,"close":1062,"change":1063,"percent_change":268,"volume":948,"transactions":9,"vwap":1062},"2026-03-11",29.503,0.008,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":386,"volume":690,"transactions":9,"vwap":1066},"2026-03-10",29.495,-0.031,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":726,"volume":736,"transactions":9,"vwap":1071},"2026-03-09",29.32,29.526,0.114,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":756,"volume":800,"transactions":9,"vwap":1077},"2026-03-06",29.42,29.46,29.412,-0.149,{"date":1080,"open":1081,"high":1082,"low":1043,"close":1082,"change":1083,"percent_change":312,"volume":800,"transactions":9,"vwap":1082},"2026-03-05",29.54,29.561,-0.076,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":513,"volume":992,"transactions":9,"vwap":1089},"2026-03-04",29.6,29.64,29.58,29.637,0.109,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":714,"volume":793,"transactions":9,"vwap":1095},"2026-03-03",29.44,29.57,29.528,-0.087,{"date":1098,"open":1099,"high":1087,"low":1099,"close":1100,"change":512,"percent_change":726,"volume":853,"transactions":9,"vwap":1100},"2026-03-02",29.61,29.615,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-27",29.59,29.65,29.5,-0.156,-0.53,9600,{"date":1110,"open":1086,"high":1111,"low":1103,"close":1111,"change":915,"percent_change":567,"volume":640,"transactions":9,"vwap":1111},"2026-02-26",29.656,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-25",29.68,29.72,0.095,0.32,5300,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":644,"percent_change":194,"volume":667,"transactions":9,"vwap":1122},"2026-02-24",29.55,29.625,{"date":1124,"open":1125,"high":1081,"low":1126,"close":1081,"change":1127,"percent_change":387,"volume":853,"transactions":9,"vwap":1081},"2026-02-23",29.52,29.51,-0.096,{"date":1129,"open":1086,"high":1130,"low":1103,"close":1130,"change":1131,"percent_change":241,"volume":793,"transactions":9,"vwap":1130},"2026-02-20",29.636,0.056,{"date":1133,"open":1134,"high":1088,"low":1134,"close":1088,"change":223,"percent_change":905,"volume":23,"transactions":9,"vwap":1088},"2026-02-19",29.56,{"date":1136,"open":1137,"high":1138,"low":1121,"close":1137,"change":875,"percent_change":1117,"volume":906,"transactions":9,"vwap":1137},"2026-02-18",29.62,29.63,{"date":1140,"open":1093,"high":1141,"low":1093,"close":1071,"change":1142,"percent_change":409,"volume":810,"transactions":9,"vwap":1071},"2026-02-17",29.53,0.014,{"date":1144,"open":1126,"high":1088,"low":1145,"close":1146,"change":458,"percent_change":268,"volume":883,"transactions":9,"vwap":1146},"2026-02-13",29.48,29.512,{"date":1148,"open":1121,"high":1134,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":810,"transactions":9,"vwap":1149},"2026-02-12",29.502,-0.163,-0.55,{"date":1153,"open":1114,"high":1114,"low":1087,"close":1154,"change":684,"percent_change":424,"volume":1155,"transactions":9,"vwap":1154},"2026-02-11",29.665,12100,{"date":1157,"open":1114,"high":1114,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-10",29.658,-0.017,-0.06,6600,{"date":1163,"open":1154,"high":1164,"low":1154,"close":1165,"change":1166,"percent_change":213,"volume":1167,"transactions":9,"vwap":1165},"2026-02-09",29.695,29.675,0.033,10600,{"date":1169,"open":1094,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-02-06",29.642,29.545,0.205,0.7,445600,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-05",29.4,29.49,29.437,-0.113,-0.38,5200,{"date":1184,"open":1099,"high":1099,"low":1125,"close":1121,"change":1185,"percent_change":1186,"volume":731,"transactions":9,"vwap":1121},"2026-02-04",-0.067,-0.23,{"date":1188,"open":1094,"high":1189,"low":1094,"close":1189,"change":1190,"percent_change":1186,"volume":1191,"transactions":9,"vwap":1189},"2026-02-03",29.617,-0.069,700,{"date":1193,"open":1114,"high":1194,"low":1114,"close":1194,"change":1195,"percent_change":83,"volume":1196,"transactions":9,"vwap":1194},"2026-02-02",29.686,0.066,2100,{"date":1198,"open":1138,"high":1138,"low":1086,"close":1137,"change":720,"percent_change":696,"volume":1199,"transactions":9,"vwap":1137},"2026-01-30",14200,{"date":1201,"open":1134,"high":1087,"low":1134,"close":1087,"change":359,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1087},"2026-01-29",-0.12,7600,{"date":1205,"open":1154,"high":1206,"low":1207,"close":1165,"change":1208,"percent_change":720,"volume":667,"transactions":9,"vwap":1165},"2026-01-28",29.69,29.66,-0.005,{"date":1210,"open":1087,"high":1114,"low":1087,"close":1114,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1114},"2026-01-27",0.043,0.15,19900,{"date":1215,"open":1216,"high":1104,"low":1089,"close":1089,"change":1217,"percent_change":76,"volume":626,"transactions":9,"vwap":1089},"2026-01-26",29.645,0.041,{"date":1219,"open":1086,"high":1099,"low":1220,"close":1220,"change":1221,"percent_change":409,"volume":1222,"transactions":9,"vwap":1220},"2026-01-23",29.596,0.016,3900,{"date":1224,"open":1088,"high":1099,"low":1134,"close":1088,"change":409,"percent_change":974,"volume":1225,"transactions":9,"vwap":1088},"2026-01-22",3300,{"date":1227,"open":1228,"high":1121,"low":1228,"close":1141,"change":1229,"percent_change":131,"volume":1230,"transactions":9,"vwap":1141},"2026-01-21",29.43,0.136,15800,{"date":1232,"open":1043,"high":1043,"low":1037,"close":1233,"change":1234,"percent_change":1235,"volume":923,"transactions":9,"vwap":1233},"2026-01-20",29.394,-0.231,-0.78,{"date":1237,"open":1137,"high":1087,"low":1137,"close":1122,"change":408,"percent_change":409,"volume":710,"transactions":9,"vwap":1122},"2026-01-16",{"date":1239,"open":1138,"high":1138,"low":1099,"close":1099,"change":760,"percent_change":430,"volume":1240,"transactions":9,"vwap":1099},"2026-01-15",3100,{"date":1242,"open":1134,"high":1243,"low":1121,"close":1243,"change":1244,"percent_change":573,"volume":626,"transactions":9,"vwap":1243},"2026-01-14",29.579,-0.023,{"date":1246,"open":1103,"high":1247,"low":1103,"close":1247,"change":1248,"percent_change":360,"volume":1240,"transactions":9,"vwap":1247},"2026-01-13",29.602,-0.033,{"date":1250,"open":1137,"high":1104,"low":1137,"close":1251,"change":408,"percent_change":409,"volume":731,"transactions":9,"vwap":1251},"2026-01-12",29.635,{"date":1253,"open":1254,"high":1138,"low":1254,"close":1137,"change":550,"percent_change":1255,"volume":948,"transactions":9,"vwap":1137},"2026-01-09",29.585,0.3,{"date":1257,"open":1134,"high":1103,"low":1141,"close":1141,"change":436,"percent_change":402,"volume":1258,"transactions":9,"vwap":1141},"2026-01-08",8400,{"date":1260,"open":1088,"high":1088,"low":1081,"close":1081,"change":203,"percent_change":204,"volume":1261,"transactions":9,"vwap":1081},"2026-01-07",4400,{"date":1263,"open":1134,"high":1134,"low":1264,"close":1264,"change":268,"percent_change":430,"volume":1265,"transactions":9,"vwap":1264},"2026-01-06",29.555,1200,{"date":1267,"open":1081,"high":1081,"low":1125,"close":1268,"change":240,"percent_change":579,"volume":1225,"transactions":9,"vwap":1268},"2026-01-05",29.525,{"date":1270,"open":1076,"high":1043,"low":1093,"close":1271,"change":1272,"percent_change":458,"volume":1273,"transactions":9,"vwap":1271},"2026-01-02",29.465,0.004,4500,{"date":1275,"open":1276,"high":1105,"low":1277,"close":1277,"change":1278,"percent_change":304,"volume":1273,"transactions":9,"vwap":1277},"2025-12-31",29.485,29.461,-0.052,{"date":1280,"open":1126,"high":1281,"low":1126,"close":1281,"change":416,"percent_change":416,"volume":710,"transactions":9,"vwap":1281},"2025-12-30",29.513,{"date":1283,"open":1125,"high":1125,"low":1281,"close":1281,"change":997,"percent_change":860,"volume":640,"transactions":9,"vwap":1281},"2025-12-29",{"date":1285,"open":1125,"high":1121,"low":1286,"close":1121,"change":268,"percent_change":430,"volume":948,"transactions":9,"vwap":1121},"2025-12-26",29.515,{"date":1288,"open":1125,"high":1125,"low":1125,"close":1125,"change":549,"percent_change":430,"volume":883,"transactions":9,"vwap":1125},"2025-12-24",{"date":1290,"open":1178,"high":1105,"low":1145,"close":1291,"change":1292,"percent_change":974,"volume":861,"transactions":9,"vwap":1291},"2025-12-23",29.491,0.051,{"date":1294,"open":1228,"high":1043,"low":1228,"close":1093,"change":1295,"percent_change":1011,"volume":1296,"transactions":9,"vwap":1093},"2025-12-22",0.079,14800,{"date":1298,"open":971,"high":1299,"low":971,"close":1299,"change":1300,"percent_change":910,"volume":810,"transactions":9,"vwap":1299},"2025-12-19",29.361,0.101,{"date":1302,"open":1029,"high":1303,"low":1029,"close":1029,"change":376,"percent_change":1011,"volume":883,"transactions":9,"vwap":1029},"2025-12-18",29.28,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":387,"volume":170,"transactions":9,"vwap":1306},"2025-12-17",29.18,-0.094,{"date":1309,"open":964,"high":1303,"low":964,"close":1310,"change":719,"percent_change":720,"volume":793,"transactions":9,"vwap":1310},"2025-12-16",29.274,{"date":1312,"open":1313,"high":1314,"low":1303,"close":1303,"change":1159,"percent_change":1160,"volume":825,"transactions":9,"vwap":1303},"2025-12-15",29.29,29.3,{"date":1316,"open":1317,"high":1317,"low":1029,"close":1318,"change":1319,"percent_change":312,"volume":640,"transactions":9,"vwap":1318},"2025-12-12",29.33,29.297,-0.075,{"date":1321,"open":1036,"high":1322,"low":1323,"close":1322,"change":779,"percent_change":550,"volume":678,"transactions":9,"vwap":1322},"2025-12-11",29.372,29.36,{"date":1325,"open":1029,"high":1323,"low":1029,"close":1326,"change":1327,"percent_change":101,"volume":1265,"transactions":9,"vwap":1326},"2025-12-10",29.347,0.069,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":146,"volume":690,"transactions":9,"vwap":1330},"2025-12-09",29.278,0.012,{"date":1333,"open":1334,"high":1334,"low":1029,"close":1335,"change":359,"percent_change":1202,"volume":810,"transactions":9,"vwap":1335},"2025-12-08",29.272,29.266,{"date":1337,"open":971,"high":971,"low":1338,"close":1338,"change":1339,"percent_change":376,"volume":1340,"transactions":9,"vwap":1338},"2025-12-05",29.301,0.024,900,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1331,"percent_change":146,"volume":1340,"transactions":9,"vwap":1344},"2025-12-04",29.275,29.277,{"date":1346,"open":966,"high":1347,"low":966,"close":1348,"change":268,"percent_change":430,"volume":646,"transactions":9,"vwap":1348},"2025-12-03",29.273,29.265,{"date":1350,"open":1351,"high":964,"low":1352,"close":1353,"change":839,"percent_change":368,"volume":23,"transactions":9,"vwap":1353},"2025-12-02",29.23,29.21,29.235,{"date":1355,"open":1352,"high":966,"low":1356,"close":1356,"change":1067,"percent_change":360,"volume":1357,"transactions":9,"vwap":1356},"2025-12-01",29.196,10400,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1212,"volume":690,"transactions":9,"vwap":1361},"2025-11-28",29.19,29.227,0.045,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":377,"volume":736,"transactions":9,"vwap":1366},"2025-11-26",29.17,29.182,0.075,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1255,"volume":948,"transactions":9,"vwap":1371},"2025-11-25",29.040001,29.107,28.94,0.087,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":83,"percent_change":1378,"volume":932,"transactions":9,"vwap":1377},"2025-11-24",28.91,29.02,0.76,{"date":1380,"open":1381,"high":1382,"low":20,"close":1383,"change":376,"percent_change":645,"volume":825,"transactions":9,"vwap":1383},"2025-11-21",28.75,28.85,28.8,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1107,"volume":1389,"transactions":9,"vwap":1387},"2025-11-20",29.030001,28.72,-0.153,7700,{"date":1391,"open":1376,"high":1376,"low":1392,"close":1393,"change":268,"percent_change":430,"volume":170,"transactions":9,"vwap":1393},"2025-11-19",28.84,28.873,{"date":1395,"open":1381,"high":1376,"low":1381,"close":1396,"change":1190,"percent_change":1397,"volume":1261,"transactions":9,"vwap":1396},"2025-11-18",28.843,-0.24,{"date":1399,"open":1400,"high":1401,"low":1382,"close":1402,"change":1403,"percent_change":233,"volume":1261,"transactions":9,"vwap":1402},"2025-11-17",28.944,28.95,28.912,-0.081,{"date":1405,"open":1001,"high":1406,"low":1001,"close":1407,"change":1063,"percent_change":268,"volume":861,"transactions":9,"vwap":1407},"2025-11-14",29.013,28.993,{"date":1409,"open":988,"high":988,"low":1410,"close":1411,"change":106,"percent_change":1040,"volume":853,"transactions":9,"vwap":1411},"2025-11-13",28.97,28.985,{"date":1413,"open":1306,"high":1306,"low":1414,"close":1414,"change":1415,"percent_change":458,"volume":170,"transactions":9,"vwap":1414},"2025-11-12",29.155,0.002,{"date":1417,"open":1418,"high":1306,"low":1030,"close":1419,"change":1142,"percent_change":409,"volume":766,"transactions":9,"vwap":1419},"2025-11-11",29.15,29.153,{"date":1421,"open":1028,"high":1418,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":780,"transactions":9,"vwap":1423},"2025-11-10",29.08,29.139,0.151,0.52,{"date":1427,"open":1372,"high":1428,"low":1372,"close":1428,"change":1221,"percent_change":240,"volume":1191,"transactions":9,"vwap":1428},"2025-11-07",28.988,{"date":1430,"open":1386,"high":1386,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":948,"transactions":9,"vwap":1431},"2025-11-06",28.972,-0.105,-0.36,{"date":1435,"open":1436,"high":988,"low":1437,"close":1437,"change":783,"percent_change":17,"volume":170,"transactions":9,"vwap":1437},"2025-11-05",29.1,29.077,{"date":1439,"open":1436,"high":1436,"low":1370,"close":1440,"change":1441,"percent_change":1054,"volume":1222,"transactions":9,"vwap":1440},"2025-11-04",29.042,-0.079,{"date":1443,"open":1030,"high":1028,"low":1444,"close":1445,"change":660,"percent_change":402,"volume":1446,"transactions":9,"vwap":1445},"2025-11-03",29.09,29.121,9800,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1030,"change":285,"percent_change":101,"volume":1451,"transactions":9,"vwap":1030},"2025-10-31",29.16,29.059999,9300,{"date":1453,"open":1449,"high":1449,"low":1450,"close":1450,"change":1454,"percent_change":633,"volume":1455,"transactions":9,"vwap":1450},"2025-10-30",-0.09,1900,{"date":1457,"open":966,"high":1351,"low":988,"close":1418,"change":402,"percent_change":386,"volume":1458,"transactions":9,"vwap":1418},"2025-10-29",5000,{"date":1460,"open":966,"high":966,"low":1306,"close":1306,"change":223,"percent_change":905,"volume":170,"transactions":9,"vwap":1306},"2025-10-28",{"date":1462,"open":1360,"high":966,"low":1306,"close":966,"change":550,"percent_change":876,"volume":1273,"transactions":9,"vwap":966},"2025-10-27",{"date":1464,"open":1418,"high":1418,"low":1030,"close":1030,"change":376,"percent_change":645,"volume":1465,"transactions":9,"vwap":1030},"2025-10-24",11300,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":430,"percent_change":910,"volume":678,"transactions":9,"vwap":1470},"2025-10-23",28.99,29.07,29.049999,{"date":1472,"open":1473,"high":1473,"low":1376,"close":1401,"change":1474,"percent_change":1475,"volume":1389,"transactions":9,"vwap":1401},"2025-10-22",29.01,-0.102,-0.35,{"date":1477,"open":1377,"high":1450,"low":1377,"close":1478,"change":639,"percent_change":402,"volume":853,"transactions":9,"vwap":1478},"2025-10-21",29.052,{"date":1480,"open":1450,"high":1450,"low":1470,"close":1450,"change":1481,"percent_change":1482,"volume":1240,"transactions":9,"vwap":1450},"2025-10-20",0.161,0.56,{"date":1484,"open":1382,"high":1376,"low":1382,"close":1485,"change":1486,"percent_change":1487,"volume":736,"transactions":9,"vwap":1485},"2025-10-17",28.899,0.096,0.33,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":810,"transactions":9,"vwap":1492},"2025-10-16",28.92,28.93,28.803,-0.073,-0.25,{"date":1496,"open":1401,"high":1401,"low":1392,"close":1497,"change":1166,"percent_change":213,"volume":985,"transactions":9,"vwap":1497},"2025-10-15",28.876,{"date":1499,"open":1500,"high":1501,"low":1392,"close":1396,"change":1502,"percent_change":386,"volume":1455,"transactions":9,"vwap":1396},"2025-10-14",28.88,28.89,-0.028,{"date":1504,"open":1500,"high":1501,"low":1505,"close":1506,"change":1424,"percent_change":96,"volume":1240,"transactions":9,"vwap":1506},"2025-10-13",28.86,28.871,{"date":1508,"open":1473,"high":1377,"low":1387,"close":1387,"change":1509,"percent_change":1510,"volume":655,"transactions":9,"vwap":1387},"2025-10-10",-0.259,-0.89,{"date":1512,"open":1513,"high":1468,"low":1513,"close":1514,"change":1067,"percent_change":360,"volume":800,"transactions":9,"vwap":1514},"2025-10-09",28.96,28.979,{"date":1516,"open":1377,"high":1377,"low":1473,"close":1473,"change":1517,"percent_change":585,"volume":780,"transactions":9,"vwap":1473},"2025-10-08",0.061,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":747,"volume":861,"transactions":9,"vwap":1521},"2025-10-07",28.98,28.949,-0.046,{"date":1524,"open":1428,"high":1525,"low":1428,"close":1525,"change":268,"percent_change":430,"volume":883,"transactions":9,"vwap":1525},"2025-10-06",28.995,{"date":1527,"open":1468,"high":1468,"low":1528,"close":1528,"change":416,"percent_change":416,"volume":678,"transactions":9,"vwap":1528},"2025-10-03",28.965,{"date":1530,"open":1401,"high":1468,"low":1401,"close":1528,"change":436,"percent_change":402,"volume":1531,"transactions":9,"vwap":1528},"2025-10-02",10900,{"date":1533,"open":1520,"high":1520,"low":1534,"close":1534,"change":928,"percent_change":213,"volume":170,"transactions":9,"vwap":1534},"2025-10-01",28.975,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":799,"percent_change":368,"volume":1539,"transactions":9,"vwap":1538},"2025-09-30",28.87,28.943,5500,{"date":1541,"open":1542,"high":1491,"low":1501,"close":1543,"change":779,"percent_change":550,"volume":1544,"transactions":9,"vwap":1543},"2025-09-29",28.906,28.905,11700,{"date":1546,"open":1505,"high":1500,"low":1001,"close":1500,"change":376,"percent_change":645,"volume":1547,"transactions":9,"vwap":1500},"2025-09-26",13600,{"date":1549,"open":1550,"high":1383,"low":1381,"close":1383,"change":1502,"percent_change":386,"volume":1551,"transactions":9,"vwap":1383},"2025-09-25",28.784,11000,{"date":1553,"open":1491,"high":1491,"low":1001,"close":1554,"change":1555,"percent_change":1160,"volume":1556,"transactions":9,"vwap":1554},"2025-09-24",28.828,-0.018,9100,{"date":1558,"open":1500,"high":1500,"low":1001,"close":1559,"change":1319,"percent_change":312,"volume":1560,"transactions":9,"vwap":1559},"2025-09-23",28.846,43900,{"date":1562,"open":1500,"high":1491,"low":1500,"close":1563,"change":660,"percent_change":402,"volume":634,"transactions":9,"vwap":1563},"2025-09-22",28.921,{"date":1565,"open":1491,"high":1491,"low":1505,"close":1491,"change":285,"percent_change":101,"volume":1566,"transactions":9,"vwap":1491},"2025-09-19",14300,{"date":1568,"open":1500,"high":1501,"low":1505,"close":1505,"change":409,"percent_change":974,"volume":1569,"transactions":9,"vwap":1505},"2025-09-18",26400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":424,"percent_change":285,"volume":1576,"transactions":9,"vwap":1575},"2025-09-17",28.762,28.83,28.73,28.81,33600,{"date":1578,"open":1001,"high":1382,"low":1579,"close":1580,"change":1502,"percent_change":386,"volume":1581,"transactions":9,"vwap":1580},"2025-09-16",28.77,28.79,23400,{"date":1583,"open":1001,"high":1573,"low":1383,"close":1584,"change":1585,"percent_change":276,"volume":1586,"transactions":9,"vwap":1584},"2025-09-15",28.818,0.053,26100,{"date":1588,"open":1589,"high":1383,"low":1590,"close":1590,"change":844,"percent_change":204,"volume":1591,"transactions":9,"vwap":1590},"2025-09-12",28.78,28.765,20000,{"date":1593,"open":1594,"high":1589,"low":1594,"close":1595,"change":1596,"percent_change":910,"volume":853,"transactions":9,"vwap":1595},"2025-09-11",28.71,28.779,0.099,{"date":1598,"open":1579,"high":1579,"low":20,"close":1599,"change":409,"percent_change":974,"volume":1600,"transactions":9,"vwap":1599},"2025-09-10",28.68,13700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":436,"percent_change":402,"volume":1607,"transactions":9,"vwap":1606},"2025-09-09",28.6,28.65,28.58,28.63,16400,{"date":1609,"open":20,"high":20,"low":1610,"close":1611,"change":240,"percent_change":585,"volume":1612,"transactions":9,"vwap":1611},"2025-09-08",28.61,28.64,50100,{"date":1614,"open":1387,"high":1387,"low":1615,"close":1605,"change":402,"percent_change":386,"volume":1616,"transactions":9,"vwap":1605},"2025-09-05",28.55,48400,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1610,"change":1621,"percent_change":53,"volume":1622,"transactions":9,"vwap":1610},"2025-09-04",28.56,28.62,0.127,91000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":376,"volume":1630,"transactions":9,"vwap":1628},"2025-09-03",28.49,28.51,28.46,28.483,0.023,39700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1627,"change":303,"percent_change":702,"volume":1636,"transactions":9,"vwap":1627},"2025-09-02",28.42,28.5,28.32,508400,{"date":1638,"open":1626,"high":1639,"low":1640,"close":1641,"change":783,"percent_change":17,"volume":1642,"transactions":9,"vwap":1641},"2025-08-29",28.53,28.47,28.515,199000,{"date":1644,"open":1634,"high":1634,"low":1645,"close":1645,"change":423,"percent_change":424,"volume":170,"transactions":9,"vwap":1645},"2025-08-28",28.48,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":423,"percent_change":424,"volume":416,"transactions":9,"vwap":1648},"2025-08-27",28.475,{"date":1650,"open":1625,"high":1625,"low":1640,"close":1640,"change":423,"percent_change":424,"volume":690,"transactions":9,"vwap":1640},"2025-08-26",{"date":1652,"open":1645,"high":1645,"low":1653,"close":1653,"change":458,"percent_change":146,"volume":640,"transactions":9,"vwap":1653},"2025-08-25",28.465,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":550,"percent_change":1117,"volume":690,"transactions":9,"vwap":1656},"2025-08-22",28.455,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":695,"percent_change":696,"volume":416,"transactions":9,"vwap":1659},"2025-08-21",28.365,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":-6,"volume":690,"transactions":9,"vwap":1662},"2025-08-20",28.386,-0.001,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":859,"percent_change":860,"volume":646,"transactions":9,"vwap":1667},"2025-08-19",28.4,28.387,{"date":1669,"open":1666,"high":1670,"low":1671,"close":1670,"change":424,"percent_change":285,"volume":992,"transactions":9,"vwap":1670},"2025-08-18",28.425,28.39,{"date":1673,"open":1671,"high":1674,"low":1675,"close":1674,"change":416,"percent_change":416,"volume":1118,"transactions":9,"vwap":1674},"2025-08-15",28.405,28.38,{"date":1677,"open":1678,"high":1678,"low":1674,"close":1674,"change":458,"percent_change":146,"volume":626,"transactions":9,"vwap":1674},"2025-08-14",28.41,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":424,"percent_change":285,"volume":416,"transactions":9,"vwap":1681},"2025-08-13",28.395,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":898,"percent_change":1255,"volume":416,"transactions":9,"vwap":1684},"2025-08-12",28.375,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":947,"percent_change":204,"volume":1340,"transactions":9,"vwap":1688},"2025-08-11",28.29,28.291,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1487,"volume":416,"transactions":9,"vwap":1691},"2025-08-08",28.304,0.093,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":882,"percent_change":436,"volume":1340,"transactions":9,"vwap":1696},"2025-08-07",28.19,28.211,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":645,"volume":416,"transactions":9,"vwap":1699},"2025-08-06",28.215,0.078,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":859,"percent_change":860,"volume":416,"transactions":9,"vwap":1703},"2025-08-05",28.137,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":690,"transactions":9,"vwap":1706},"2025-08-04",28.175,0.183,0.65,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1059,"volume":690,"transactions":9,"vwap":1711},"2025-08-01",27.992,-0.173,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":386,"volume":690,"transactions":9,"vwap":1715},"2025-07-31",28.165,-0.029,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1331,"percent_change":146,"volume":690,"transactions":9,"vwap":1719},"2025-07-30",28.194,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":859,"percent_change":860,"volume":690,"transactions":9,"vwap":1722},"2025-07-29",28.182,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1221,"percent_change":240,"volume":690,"transactions":9,"vwap":1725},"2025-07-28",28.22,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":368,"volume":690,"transactions":9,"vwap":1728},"2025-07-25",28.204,0.037,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":430,"volume":690,"transactions":9,"vwap":1732},"2025-07-24",28.167,0.027,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":101,"volume":416,"transactions":9,"vwap":1736},"2025-07-23",28.14,0.068,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":285,"volume":690,"transactions":9,"vwap":1740},"2025-07-22",28.072001,0.021,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":368,"volume":690,"transactions":9,"vwap":1744},"2025-07-21",28.051001,0.036,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":423,"percent_change":424,"volume":690,"transactions":9,"vwap":1748},"2025-07-18",28.014999,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1737,"percent_change":101,"volume":416,"transactions":9,"vwap":1751},"2025-07-17",28.01,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":783,"percent_change":368,"volume":690,"transactions":9,"vwap":1754},"2025-07-16",27.942,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":360,"volume":690,"transactions":9,"vwap":1757},"2025-07-15",27.907,-0.032,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1142,"percent_change":409,"volume":690,"transactions":9,"vwap":1761},"2025-07-14",27.939,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":720,"percent_change":696,"volume":690,"transactions":9,"vwap":1764},"2025-07-11",27.925,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":839,"percent_change":76,"volume":1340,"transactions":9,"vwap":1769},"2025-07-10",27.94,27.98,27.945,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":377,"volume":646,"transactions":9,"vwap":1772},"2025-07-09",27.906,0.071,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":424,"percent_change":285,"volume":416,"transactions":9,"vwap":1776},"2025-07-08",27.835,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1319,"percent_change":1054,"volume":416,"transactions":9,"vwap":1779},"2025-07-07",27.815,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":644,"percent_change":876,"volume":646,"transactions":9,"vwap":1783},"2025-07-03",27.92,27.89,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":146,"percent_change":76,"volume":948,"transactions":9,"vwap":1787},"2025-07-02",27.83,27.805,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":689,"percent_change":223,"volume":861,"transactions":9,"vwap":1792},"2025-07-01",27.74,27.79,27.765,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":241,"volume":1799,"transactions":9,"vwap":1796},"2025-06-30",27.72,27.777,27.65,0.052,12900,{"date":1801,"open":1795,"high":1790,"low":1795,"close":1802,"change":1803,"percent_change":579,"volume":861,"transactions":9,"vwap":1802},"2025-06-27",27.725,0.054,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":726,"volume":690,"transactions":9,"vwap":1806},"2025-06-26",27.671,0.108,{"date":1809,"open":1797,"high":1797,"low":1810,"close":1810,"change":1811,"percent_change":436,"volume":646,"transactions":9,"vwap":1810},"2025-06-25",27.563,-0.003,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1020,"volume":690,"transactions":9,"vwap":1814},"2025-06-24",27.566,0.157,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1482,"volume":690,"transactions":9,"vwap":1818},"2025-06-23",27.409,0.153,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":572,"percent_change":1454,"volume":23,"transactions":9,"vwap":1823},"2025-06-20",27.25,27.256,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":436,"volume":736,"transactions":9,"vwap":1827},"2025-06-18",27.33,27.281,-0.002,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":416,"transactions":9,"vwap":1831},"2025-06-17",27.283,-0.107,-0.39,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1049,"volume":416,"transactions":9,"vwap":1836},"2025-06-16",27.39,0.147,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1150,"percent_change":1843,"volume":170,"transactions":9,"vwap":1842},"2025-06-13",27.35,27.365,27.243,-0.59,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":974,"volume":416,"transactions":9,"vwap":1846},"2025-06-12",27.406,0.047,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1454,"volume":416,"transactions":9,"vwap":1850},"2025-06-11",27.359,-0.026,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":285,"percent_change":377,"volume":416,"transactions":9,"vwap":1854},"2025-06-10",27.385,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":458,"percent_change":146,"volume":416,"transactions":9,"vwap":1857},"2025-06-09",27.315,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":626,"transactions":9,"vwap":1861},"2025-06-06",27.31,27.305,0.159,0.59,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1403,"percent_change":352,"volume":416,"transactions":9,"vwap":1866},"2025-06-05",27.146,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1663,"percent_change":-6,"volume":416,"transactions":9,"vwap":1869},"2025-06-04",27.227,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":875,"percent_change":910,"volume":416,"transactions":9,"vwap":1872},"2025-06-03",27.228,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1211,"percent_change":1876,"volume":690,"transactions":9,"vwap":1875},"2025-06-02",27.134,0.16,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":549,"percent_change":213,"volume":416,"transactions":9,"vwap":1879},"2025-05-30",27.091,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1585,"percent_change":579,"volume":690,"transactions":9,"vwap":1882},"2025-05-29",27.062,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1494,"volume":416,"transactions":9,"vwap":1885},"2025-05-28",27.0090008,-0.068,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":825,"transactions":9,"vwap":1891},"2025-05-27",27.08,27.09,27.077,0.266,0.99,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":633,"volume":932,"transactions":9,"vwap":1897},"2025-05-23",26.85,26.811,-0.084,{"date":1900,"open":196,"high":196,"low":1901,"close":1901,"change":436,"percent_change":223,"volume":690,"transactions":9,"vwap":1901},"2025-05-22",26.895,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1025,"volume":1908,"transactions":9,"vwap":1906},"2025-05-21",26.95,26.98,26.905,-0.176,41300,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":904,"percent_change":747,"volume":690,"transactions":9,"vwap":1911},"2025-05-20",27.080999,{"date":1913,"open":1890,"high":1914,"low":1890,"close":1915,"change":1142,"percent_change":409,"volume":932,"transactions":9,"vwap":1915},"2025-05-19",27.15,27.124,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":285,"percent_change":377,"volume":416,"transactions":9,"vwap":1918},"2025-05-16",27.11,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1692,"percent_change":910,"volume":1923,"transactions":9,"vwap":1922},"2025-05-15",27.01,27.040001,4600,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":684,"percent_change":268,"volume":416,"transactions":9,"vwap":1926},"2025-05-14",26.947,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":984,"percent_change":369,"volume":690,"transactions":9,"vwap":1929},"2025-05-13",26.94,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":690,"transactions":9,"vwap":1932},"2025-05-12",26.827,0.404,1.53,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":689,"percent_change":204,"volume":416,"transactions":9,"vwap":1937},"2025-05-09",26.423,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1116,"percent_change":955,"volume":1191,"transactions":9,"vwap":1941},"2025-05-08",26.51,26.435,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":424,"percent_change":376,"volume":1946,"transactions":9,"vwap":1945},"2025-05-07",26.36,26.34,2900,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1403,"percent_change":633,"volume":416,"transactions":9,"vwap":1949},"2025-05-06",26.32,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":351,"percent_change":1433,"volume":416,"transactions":9,"vwap":1952},"2025-05-05",26.401,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1378,"volume":416,"transactions":9,"vwap":1955},"2025-05-02",26.496,0.201,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":708,"percent_change":194,"volume":1961,"transactions":9,"vwap":1960},"2025-05-01",26.37,26.295,23100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1221,"percent_change":240,"volume":883,"transactions":9,"vwap":1965},"2025-04-30",26.11,26.218,26.059999,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":730,"percent_change":709,"volume":416,"transactions":9,"vwap":1969},"2025-04-29",26.202,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1741,"percent_change":376,"volume":810,"transactions":9,"vwap":1973},"2025-04-28",26.13,26.137,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":75,"volume":416,"transactions":9,"vwap":1976},"2025-04-25",26.116,0.089,{"date":176,"open":172,"high":172,"low":172,"close":172,"change":416,"percent_change":416,"volume":690,"transactions":9,"vwap":172}]