[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PQAP":3,"homepage-market-summary":27,"stock-historical-PQAP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PQAP","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 Nasdaq-100 Buffer 12 ETF - April","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0148,0.00492,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":18,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.25,33.27,33.185,0.065,0.2,5746,27.785,5371.19719538247,99.6,441,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":18,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.864,4090,1492927.496041,33.73,"2025-04-24",[181,184,189,197,206,215,223,231,239,248,256,262,270,278,285,291,299,305,313,319,325,334,343,350,357,362,370,375,381,388,395,400,407,414,419,425,430,435,441,449,455,462,470,477,481,487,496,504,510,519,525,531,539,547,556,564,571,579,587,594,600,606,611,616,621,625,629,635,641,646,653,659,667,672,679,686,691,695,702,708,715,719,726,733,739,745,750,756,759,762,766,769,771,775,779,785,788,793,796,799,804,809,817,821,825,829,833,837,842,847,852,857,863,870,875,881,887,894,899,904,909,916,922,928,935,944,951,957,965,971,980,988,994,998,1002,1008,1012,1016,1021,1026,1029,1035,1039,1042,1048,1051,1054,1058,1063,1068,1072,1076,1079,1082,1085,1089,1091,1095,1098,1102,1106,1111,1115,1120,1124,1128,1133,1136,1142,1146,1151,1155,1159,1163,1167,1171,1174,1177,1180,1187,1191,1194,1197,1202,1205,1209,1211,1214,1218,1220,1223,1227,1231,1237,1243,1245,1248,1252,1256,1260,1264,1271,1275,1280,1284,1288,1292,1296,1300,1304,1308,1312,1315,1319,1326,1331,1337,1342,1346,1351,1354,1357,1361,1368,1373,1378,1382,1386,1390,1396,1399,1405,1411,1414,1418,1423,1426,1430,1434,1439,1443,1446,1449,1451,1455,1461,1465,1468,1471,1475,1478,1481,1484,1487,1491,1496,1502,1505,1509,1513,1516,1518,1520,1523,1526,1528,1532,1535,1538,1542,1547,1550,1556,1559,1563,1568,1572,1576,1578,1581,1585,1587,1590,1593,1597,1602,1606,1611,1615,1620,1625,1632,1636,1639,1643,1649,1655,1661,1664,1667,1671,1675,1678,1682,1685,1690,1693,1696,1700,1704,1708,1711,1714,1718,1722,1726,1729,1733,1737,1741,1748,1753,1758,1762,1768,1772,1775,1779,1783,1787,1791,1796,1800,1803,1806,1811,1816,1819,1823,1827,1830,1834,1838,1845,1850,1854,1859,1863,1866,1870,1873,1878,1882,1888,1891,1896,1900,1905,1909,1913,1918,1922,1928,1933,1936],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},14,33.2677,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":20,"percent_change":21,"volume":186,"transactions":187,"vwap":188},"2026-10-05",15.6275,13,33.1577,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":86,"volume":194,"transactions":195,"vwap":196},"2026-10-02",33.14,33.12,0.0716,4827.6275,16,33.1399,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",32.9601,33.0484,0.0091,0.03,387.6275,19,32.9784,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":195,"vwap":214},"2026-09-30",33.08,33.1,33.0393,0.0593,0.18,4888.6275,33.0986,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":187,"vwap":222},"2026-09-29",32.95,32.98,-0.005,-0.02,566.6275,32.9509,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",32.985,-0.045,-0.14,11.6275,11,32.9764,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":182,"vwap":238},"2026-09-25",33.04,33.03,0.055,0.17,2769.6275,33.0398,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",33,32.975,0.015,0.05,3166.5681,15,32.9997,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":195,"vwap":255},"2026-09-23",33.01,32.96,-0.08,-0.24,321.6275,32.9963,{"date":257,"open":258,"high":258,"low":233,"close":233,"change":259,"percent_change":79,"volume":260,"transactions":229,"vwap":261},"2026-09-22",33.05,0.045,259.6275,33.0483,{"date":263,"open":264,"high":233,"low":264,"close":265,"change":86,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",32.99,32.995,0.67,6431.6275,12,33.0379,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":104,"volume":276,"transactions":268,"vwap":277},"2026-09-18",32.7599,32.775,32.715,0.08,409.6275,32.7454,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":212,"percent_change":156,"volume":283,"transactions":204,"vwap":284},"2026-09-17",32.6401,32.72,32.695,6832,32.6773,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":219,"percent_change":220,"volume":288,"transactions":289,"vwap":290},"2026-09-16",32.515,6.010441,5,32.5675,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",32.52,-0.065,-0.2,6,4,32.55,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":204,"transactions":289,"vwap":304},"2026-09-14",32.585,-0.06,-0.18,32.5658,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":289,"vwap":312},"2026-09-11",32.67,32.645,0.135,0.42,5029,32.6699,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":296,"transactions":297,"vwap":318},"2026-09-10",32.51,-0.105,-0.32,32.4833,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":296,"transactions":297,"vwap":324},"2026-09-09",32.615,-0.0288,-0.09,32.63,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":296,"vwap":333},"2026-09-08",32.635,32.69,32.6438,-0.0312,-0.1,3203,32.6802,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",32.64,32.675,0.005,0.02,1621,42,32.7215,{"date":344,"open":345,"high":307,"low":345,"close":307,"change":346,"percent_change":347,"volume":348,"transactions":195,"vwap":349},"2026-09-03",32.58,0.13,0.4,2866,32.6132,{"date":351,"open":315,"high":352,"low":315,"close":352,"change":353,"percent_change":212,"volume":354,"transactions":355,"vwap":356},"2026-09-02",32.54,0.06,242,7,32.5092,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":353,"percent_change":360,"volume":296,"transactions":297,"vwap":361},"2026-09-01",32.48,0.19,32.4942,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":229,"vwap":369},"2026-08-31",32.59,32.42,-0.135,-0.41,5216,32.5098,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":226,"percent_change":227,"volume":374,"transactions":289,"vwap":372},"2026-08-28",32.56,32.555,12493,{"date":376,"open":352,"high":377,"low":352,"close":377,"change":378,"percent_change":49,"volume":379,"transactions":355,"vwap":380},"2026-08-27",32.6,0.1599,207,32.5393,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":275,"volume":386,"transactions":289,"vwap":387},"2026-08-26",32.49,32.4401,0.0251,2601,32.4898,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":149,"percent_change":392,"volume":393,"transactions":296,"vwap":394},"2026-08-25",32.44,32.415,0.12,4444,32.4399,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":226,"percent_change":227,"volume":398,"transactions":355,"vwap":399},"2026-08-24",32.375,10.75,32.3305,{"date":401,"open":402,"high":403,"low":402,"close":365,"change":404,"percent_change":86,"volume":405,"transactions":268,"vwap":406},"2026-08-21",32.37,32.46,0.07,3076.25,32.4524,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":302,"percent_change":411,"volume":412,"transactions":187,"vwap":413},"2026-08-20",32.39,32.35,-0.19,3396,32.3854,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":244,"volume":355,"transactions":289,"vwap":418},"2026-08-19",32.41,0.0157,32.3879,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":355,"transactions":289,"vwap":424},"2026-08-18",32.3943,-0.1457,-0.45,32.4046,{"date":426,"open":427,"high":427,"low":352,"close":352,"change":428,"percent_change":428,"volume":429,"transactions":355,"vwap":427},"2026-08-17",32.57,0,51262,{"date":431,"open":352,"high":352,"low":352,"close":352,"change":428,"percent_change":428,"volume":432,"transactions":433,"vwap":434},"2026-08-14",1994,9,32.5407,{"date":436,"open":293,"high":372,"low":293,"close":352,"change":437,"percent_change":438,"volume":439,"transactions":355,"vwap":440},"2026-08-13",0.09,0.28,3008,32.5581,{"date":442,"open":443,"high":359,"low":443,"close":444,"change":445,"percent_change":78,"volume":446,"transactions":447,"vwap":448},"2026-08-12",32.435,32.45,0.11,3487,10,32.4757,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":220,"percent_change":302,"volume":453,"transactions":355,"vwap":454},"2026-08-11",32.25,32.34,589,32.2609,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":275,"volume":460,"transactions":268,"vwap":461},"2026-08-10",32.33,32.36,0.025,425,32.3318,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":447,"vwap":469},"2026-08-07",32.2812,32.335,0.1122,0.35,438,32.2733,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":252,"volume":475,"transactions":289,"vwap":476},"2026-08-06",32.26,32.2228,-0.0272,3090,32.2599,{"date":478,"open":451,"high":451,"low":451,"close":451,"change":479,"percent_change":202,"volume":229,"transactions":289,"vwap":480},"2026-08-05",0.01,32.2621,{"date":482,"open":472,"high":472,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":289,"vwap":476},"2026-08-04",32.24,0.225,0.7,4909,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-03",31.88,32.015,0.205,0.64,1313.015,22,31.9113,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":268,"vwap":503},"2026-07-31",31.69,31.81,0.1136,0.36,182,31.716,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":355,"transactions":289,"vwap":509},"2026-07-30",31.6964,0.3914,1.25,31.6093,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":195,"vwap":518},"2026-07-29",31.42,31.52,31.305,-0.235,-0.75,2384,31.5088,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":296,"transactions":297,"vwap":524},"2026-07-28",31.54,-0.07,-0.22,31.4575,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":149,"percent_change":346,"volume":529,"transactions":289,"vwap":530},"2026-07-27",31.63,31.61,1706,31.6302,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":433,"vwap":538},"2026-07-24",31.6,31.57,-0.0886,-0.28,1862,31.5922,{"date":540,"open":527,"high":541,"low":527,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":447,"vwap":546},"2026-07-23",31.66,31.6586,-0.2164,-0.68,2082,31.6569,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":187,"vwap":555},"2026-07-22",31.9097,31.9099,31.875,-0.035,-0.11,568,31.8888,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":35,"volume":562,"transactions":447,"vwap":563},"2026-07-21",31.92,31.94,31.91,0.1854,781,31.922,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":339,"percent_change":353,"volume":569,"transactions":204,"vwap":570},"2026-07-20",31.77,31.71,31.7246,3137,31.7632,{"date":572,"open":567,"high":567,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-17",31.7046,-0.1563,-0.49,219,8,31.7111,{"date":580,"open":560,"high":560,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":268,"vwap":586},"2026-07-16",31.85,31.8609,-0.1341,-0.42,1931,31.8665,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":220,"percent_change":302,"volume":592,"transactions":187,"vwap":593},"2026-07-15",31.99,31.995,31.97,4792,31.9717,{"date":595,"open":596,"high":490,"low":596,"close":490,"change":79,"percent_change":597,"volume":598,"transactions":246,"vwap":599},"2026-07-14",31.93,0.44,849,31.9542,{"date":601,"open":596,"high":596,"low":551,"close":551,"change":602,"percent_change":603,"volume":604,"transactions":289,"vwap":605},"2026-07-13",-0.185,-0.58,496,31.9303,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":353,"percent_change":360,"volume":610,"transactions":9,"vwap":609},"2026-07-10",32.040001,32.060001,5000,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":35,"volume":615,"transactions":9,"vwap":613},"2026-07-09",32,0.185,100,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":202,"percent_change":437,"volume":620,"transactions":9,"vwap":619},"2026-07-08",31.7,31.815,2100,{"date":622,"open":567,"high":623,"low":567,"close":623,"change":303,"percent_change":624,"volume":615,"transactions":9,"vwap":623},"2026-07-07",31.785,-0.56,{"date":626,"open":559,"high":613,"low":596,"close":627,"change":236,"percent_change":99,"volume":628,"transactions":9,"vwap":627},"2026-07-06",31.965,12000,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":366,"percent_change":584,"volume":634,"transactions":9,"vwap":632},"2026-07-02",31.755,31.795,31.73,21100,{"date":636,"open":637,"high":637,"low":638,"close":596,"change":331,"percent_change":639,"volume":640,"transactions":9,"vwap":596},"2026-07-01",32.15,31.902,-0.31,56900,{"date":642,"open":613,"high":643,"low":589,"close":643,"change":644,"percent_change":501,"volume":645,"transactions":9,"vwap":643},"2026-06-30",32.029999,0.114,1200,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-29",31.83,31.916,0.198,0.62,1900,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":522,"volume":658,"transactions":9,"vwap":656},"2026-06-26",31.74,31.718,-0.023,300,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-25",31.78,31.72,31.741,0.1,0.32,2600,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":323,"volume":671,"transactions":9,"vwap":669},"2026-06-24",31.641,-0.028,14106,{"date":673,"open":655,"high":655,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-23",31.65,31.669,-0.306,-0.96,14100,{"date":680,"open":681,"high":681,"low":559,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-22",32.055,31.975,-0.01,-0.03,1500,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":360,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-18",31.985,0.6,114,{"date":692,"open":693,"high":693,"low":632,"close":632,"change":694,"percent_change":575,"volume":615,"transactions":9,"vwap":632},"2026-06-17",32.0099983,-0.155,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-16",32.02,31.95,-0.15,-0.47,200,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-15",32.099998,0.294,0.92,500,{"date":709,"open":499,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-12",31.839,31.806,0.066,0.21,3300,{"date":716,"open":533,"high":655,"low":533,"close":655,"change":717,"percent_change":172,"volume":718,"transactions":9,"vwap":655},"2026-06-11",0.314,3400,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":173,"transactions":9,"vwap":723},"2026-06-10",31.515,31.53,31.426,-0.201,-0.64,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":700,"volume":732,"transactions":9,"vwap":730},"2026-06-09",31.68,31.425,31.627,-0.148,2800,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":56,"volume":173,"transactions":9,"vwap":737},"2026-06-08",31.76,31.8,31.775,0.141,{"date":740,"open":662,"high":662,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-05",31.634,-0.446,-1.39,1800,{"date":746,"open":681,"high":747,"low":681,"close":748,"change":338,"percent_change":339,"volume":749,"transactions":9,"vwap":748},"2026-06-04",32.09,32.080002,18000,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":701,"transactions":9,"vwap":753},"2026-06-03",32.064999,32.075001,-0.04,-0.12,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":428,"percent_change":428,"volume":615,"transactions":9,"vwap":758},"2026-06-02",32.115,{"date":760,"open":637,"high":637,"low":758,"close":758,"change":459,"percent_change":275,"volume":761,"transactions":9,"vwap":758},"2026-06-01",7400,{"date":763,"open":764,"high":764,"low":747,"close":747,"change":202,"percent_change":437,"volume":765,"transactions":9,"vwap":747},"2026-05-29",32.12,14800,{"date":767,"open":704,"high":704,"low":609,"close":609,"change":20,"percent_change":21,"volume":768,"transactions":9,"vwap":609},"2026-05-28",7100,{"date":770,"open":596,"high":613,"low":596,"close":590,"change":479,"percent_change":202,"volume":732,"transactions":9,"vwap":590},"2026-05-27",{"date":772,"open":693,"high":693,"low":688,"close":688,"change":773,"percent_change":774,"volume":610,"transactions":9,"vwap":688},"2026-05-26",0.105,0.33,{"date":776,"open":560,"high":559,"low":581,"close":489,"change":777,"percent_change":445,"volume":778,"transactions":9,"vwap":489},"2026-05-22",0.034,4500,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":615,"transactions":9,"vwap":782},"2026-05-21",31.82,31.846,0.086,0.27,{"date":786,"open":735,"high":736,"low":735,"close":735,"change":445,"percent_change":467,"volume":787,"transactions":9,"vwap":735},"2026-05-20",5700,{"date":789,"open":790,"high":790,"low":674,"close":674,"change":252,"percent_change":791,"volume":792,"transactions":9,"vwap":674},"2026-05-19",31.685,-0.25,600,{"date":794,"open":633,"high":633,"low":728,"close":633,"change":338,"percent_change":339,"volume":795,"transactions":9,"vwap":633},"2026-05-18",700,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":252,"percent_change":791,"volume":615,"transactions":9,"vwap":798},"2026-05-15",31.725,{"date":800,"open":801,"high":499,"low":566,"close":802,"change":235,"percent_change":236,"volume":803,"transactions":9,"vwap":802},"2026-05-14",31.79,31.805,3200,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":360,"volume":808,"transactions":9,"vwap":806},"2026-05-13",31.75,0.061,16797,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-05-12",31.67,31.689,31.62,-0.051,-0.16,16800,{"date":818,"open":736,"high":736,"low":655,"close":655,"change":819,"percent_change":820,"volume":173,"transactions":9,"vwap":655},"2026-05-11",-0.015,-0.05,{"date":822,"open":631,"high":631,"low":631,"close":631,"change":823,"percent_change":824,"volume":615,"transactions":9,"vwap":631},"2026-05-08",0.165,0.52,{"date":826,"open":827,"high":828,"low":534,"close":828,"change":243,"percent_change":244,"volume":795,"transactions":9,"vwap":828},"2026-05-07",31.58,31.59,{"date":830,"open":722,"high":827,"low":513,"close":831,"change":823,"percent_change":99,"volume":832,"transactions":9,"vwap":831},"2026-05-06",31.575,14300,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":664,"percent_change":665,"volume":707,"transactions":9,"vwap":836},"2026-05-05",31.45,31.41,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":684,"percent_change":331,"volume":173,"transactions":9,"vwap":841},"2026-05-04",31.37,31.26,31.31,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":665,"volume":744,"transactions":9,"vwap":845},"2026-05-01",31.3,31.34,0.099,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":615,"transactions":9,"vwap":849},"2026-04-30",31.241,0.156,0.5,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":445,"volume":856,"transactions":9,"vwap":854},"2026-04-29",31.084999,0.035,7900,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":639,"volume":856,"transactions":9,"vwap":860},"2026-04-28",30.98,31.049999,30.94,-0.095,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":243,"percent_change":244,"volume":869,"transactions":9,"vwap":868},"2026-04-27",31.14,31.17,31.1,31.145,14200,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":615,"transactions":9,"vwap":872},"2026-04-24",31.13,0.212,0.69,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":536,"volume":869,"transactions":9,"vwap":879},"2026-04-23",31.030001,30.7,30.918,-0.087,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":485,"volume":886,"transactions":9,"vwap":884},"2026-04-22",31,31.0049992,0.217,900,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":523,"volume":893,"transactions":9,"vwap":891},"2026-04-21",30.81,30.87,30.788,-0.067,5300,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":699,"volume":658,"transactions":9,"vwap":897},"2026-04-20",30.89,30.855,-0.047,{"date":900,"open":861,"high":861,"low":901,"close":901,"change":902,"percent_change":49,"volume":903,"transactions":9,"vwap":901},"2026-04-17",30.902,0.152,4000,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":713,"volume":615,"transactions":9,"vwap":907},"2026-04-16",30.72,30.75,0.064,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-15",30.58,30.686,0.164,0.54,400,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-14",30.522,0.242,0.8,104776,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":42,"volume":927,"transactions":9,"vwap":925},"2026-04-13",30.2,30.28,0.145,53800,{"date":929,"open":930,"high":931,"low":932,"close":930,"change":933,"percent_change":437,"volume":934,"transactions":9,"vwap":930},"2026-04-10",30.135,30.19,30.11,0.026,6700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-09",29.96,30.12,29.959,30.109,0.167,0.56,11700,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":732,"transactions":9,"vwap":948},"2026-04-08",30.08,29.93,29.942,0.486,1.65,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":219,"percent_change":220,"volume":956,"transactions":9,"vwap":954},"2026-04-07",29.31,29.456,29.26,3600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":21,"volume":964,"transactions":9,"vwap":962},"2026-04-06",29.59,29.62,29.46,29.461,0.058,26100,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":353,"percent_change":21,"volume":970,"transactions":9,"vwap":968},"2026-04-02",29.33,29.403,29.295,2700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-01",29.32,29.44,29.27,29.343,0.183,0.63,70200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":620,"transactions":9,"vwap":985},"2026-03-31",29.14,29.18,29.12,29.16,0.068,0.23,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":404,"percent_change":104,"volume":993,"transactions":9,"vwap":992},"2026-03-30",29.11,29.08,29.091999,5600,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":227,"volume":615,"transactions":9,"vwap":996},"2026-03-27",29.021999,-0.042,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":755,"volume":620,"transactions":9,"vwap":1000},"2026-03-26",29.063999,-0.036,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":259,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-25",29.13,29.1,0.15,2000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":219,"percent_change":220,"volume":701,"transactions":9,"vwap":1011},"2026-03-24",29.040001,29.055,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":437,"percent_change":1015,"volume":428,"transactions":9,"vwap":1014},"2026-03-23",29.059999,0.31,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":428,"transactions":9,"vwap":1018},"2026-03-20",28.97,-0.061,-0.21,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":353,"volume":1025,"transactions":9,"vwap":1023},"2026-03-19",29.031,0.018,3037,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":997,"percent_change":227,"volume":1025,"transactions":9,"vwap":1028},"2026-03-18",29.013,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1011,"change":1033,"percent_change":1006,"volume":1034,"transactions":9,"vwap":1011},"2026-03-17",29.049999,29.07,0.044,3000,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":467,"volume":615,"transactions":9,"vwap":1037},"2026-03-16",29.011,0.101,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":338,"percent_change":339,"volume":615,"transactions":9,"vwap":1041},"2026-03-13",28.91,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":302,"percent_change":1020,"volume":1047,"transactions":9,"vwap":1046},"2026-03-12",28.87,28.95,28.905,3700,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":202,"percent_change":664,"volume":447,"transactions":9,"vwap":1050},"2026-03-11",28.965,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":219,"percent_change":220,"volume":615,"transactions":9,"vwap":1053},"2026-03-10",28.935,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":738,"percent_change":49,"volume":701,"transactions":9,"vwap":1057},"2026-03-09",28.81,28.94,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":553,"percent_change":1062,"volume":795,"transactions":9,"vwap":1061},"2026-03-06",28.85,28.799,-0.38,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":302,"volume":1067,"transactions":9,"vwap":1065},"2026-03-05",28.909,-0.016,1829,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":275,"percent_change":438,"volume":744,"transactions":9,"vwap":1071},"2026-03-04",28.9,28.925,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":820,"percent_change":109,"volume":615,"transactions":9,"vwap":1075},"2026-03-03",28.78,28.845,{"date":1077,"open":1041,"high":1041,"low":1078,"close":1078,"change":243,"percent_change":244,"volume":893,"transactions":9,"vwap":1078},"2026-03-02",28.895,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":819,"percent_change":820,"volume":615,"transactions":9,"vwap":1081},"2026-02-27",28.88,{"date":1083,"open":1060,"high":1041,"low":1060,"close":1078,"change":220,"percent_change":522,"volume":1084,"transactions":9,"vwap":1078},"2026-02-26",8300,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":404,"percent_change":104,"volume":1088,"transactions":9,"vwap":1087},"2026-02-25",28.915,301,{"date":1090,"open":1075,"high":1075,"low":1075,"close":1075,"change":712,"percent_change":987,"volume":1088,"transactions":9,"vwap":1075},"2026-02-24",{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":411,"volume":1088,"transactions":9,"vwap":1093},"2026-02-23",28.779,-0.056,{"date":1096,"open":1081,"high":1081,"low":1097,"close":1097,"change":244,"percent_change":236,"volume":658,"transactions":9,"vwap":1097},"2026-02-20",28.835,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":670,"percent_change":331,"volume":1101,"transactions":9,"vwap":1100},"2026-02-19",28.785,9700,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":236,"volume":1101,"transactions":9,"vwap":1104},"2026-02-18",28.813,0.049,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":445,"volume":1101,"transactions":9,"vwap":1109},"2026-02-17",28.79,28.764,0.032,{"date":1112,"open":1074,"high":1074,"low":1113,"close":1113,"change":1110,"percent_change":445,"volume":1114,"transactions":9,"vwap":1113},"2026-02-13",28.732,49200,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":755,"percent_change":584,"volume":1119,"transactions":9,"vwap":1118},"2026-02-12",28.74,28.7,31000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":339,"percent_change":404,"volume":610,"transactions":9,"vwap":1123},"2026-02-11",28.83,28.82,{"date":1125,"open":1122,"high":1122,"low":1126,"close":1126,"change":219,"percent_change":220,"volume":1127,"transactions":9,"vwap":1126},"2026-02-10",28.8,10100,{"date":1129,"open":1108,"high":1130,"low":1131,"close":1130,"change":855,"percent_change":392,"volume":1132,"transactions":9,"vwap":1130},"2026-02-09",28.805,28.77,1300,{"date":1134,"open":1131,"high":1131,"low":1131,"close":1131,"change":1135,"percent_change":689,"volume":615,"transactions":9,"vwap":1131},"2026-02-06",0.172,{"date":1137,"open":1138,"high":1118,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1132,"transactions":9,"vwap":1139},"2026-02-05",28.69,28.598,-0.127,-0.44,{"date":1143,"open":1144,"high":1131,"low":1144,"close":1145,"change":754,"percent_change":227,"volume":934,"transactions":9,"vwap":1145},"2026-02-04",28.66,28.725,{"date":1147,"open":1074,"high":1108,"low":1148,"close":1148,"change":1149,"percent_change":411,"volume":1150,"transactions":9,"vwap":1148},"2026-02-03",28.765,-0.054,4800,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1033,"percent_change":1006,"volume":1154,"transactions":9,"vwap":1153},"2026-02-02",28.819,1161,{"date":1156,"open":1126,"high":1123,"low":1157,"close":1157,"change":684,"percent_change":331,"volume":1158,"transactions":9,"vwap":1157},"2026-01-30",28.775,1600,{"date":1160,"open":1161,"high":1123,"low":1161,"close":1130,"change":220,"percent_change":522,"volume":1162,"transactions":9,"vwap":1130},"2026-01-29",28.73,2900,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":338,"percent_change":339,"volume":893,"transactions":9,"vwap":1166},"2026-01-28",28.84,28.825,{"date":1168,"open":1169,"high":1169,"low":1123,"close":1123,"change":459,"percent_change":437,"volume":1170,"transactions":9,"vwap":1123},"2026-01-27",28.86,9100,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":243,"percent_change":244,"volume":615,"transactions":9,"vwap":1173},"2026-01-26",28.795,{"date":1175,"open":1074,"high":1074,"low":1074,"close":1074,"change":459,"percent_change":437,"volume":1176,"transactions":9,"vwap":1074},"2026-01-23",2249,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":855,"percent_change":392,"volume":1176,"transactions":9,"vwap":1179},"2026-01-22",28.755,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-01-21",28.75,28.72,0.085,0.3,2400,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":862,"percent_change":1190,"volume":615,"transactions":9,"vwap":1189},"2026-01-20",28.635,-0.33,{"date":1192,"open":1161,"high":1161,"low":1161,"close":1161,"change":1193,"percent_change":404,"volume":615,"transactions":9,"vwap":1161},"2026-01-16",0.021,{"date":1195,"open":1118,"high":1131,"low":1138,"close":1196,"change":339,"percent_change":404,"volume":792,"transactions":9,"vwap":1196},"2026-01-15",28.709,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":227,"volume":792,"transactions":9,"vwap":1200},"2026-01-14",28.71,28.689,-0.041,{"date":1203,"open":1161,"high":1161,"low":1161,"close":1161,"change":1204,"percent_change":683,"volume":172,"transactions":9,"vwap":1161},"2026-01-13",-0.003,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":202,"volume":172,"transactions":9,"vwap":1207},"2026-01-12",28.733,0.008,{"date":1210,"open":1145,"high":1145,"low":1145,"close":1145,"change":244,"percent_change":236,"volume":172,"transactions":9,"vwap":1145},"2026-01-09",{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":220,"percent_change":522,"volume":172,"transactions":9,"vwap":1213},"2026-01-08",28.675,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":339,"volume":172,"transactions":9,"vwap":1216},"2026-01-07",28.695,0.006,{"date":1219,"open":1200,"high":1200,"low":1200,"close":1200,"change":777,"percent_change":392,"volume":615,"transactions":9,"vwap":1200},"2026-01-06",{"date":1221,"open":1138,"high":1138,"low":1222,"close":1222,"change":855,"percent_change":392,"volume":956,"transactions":9,"vwap":1222},"2026-01-05",28.655,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":479,"volume":615,"transactions":9,"vwap":1225},"2026-01-02",28.62,0.004,{"date":1228,"open":1144,"high":1144,"low":1229,"close":1229,"change":1230,"percent_change":820,"volume":795,"transactions":9,"vwap":1229},"2025-12-31",28.616,-0.014,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":219,"percent_change":220,"volume":1236,"transactions":9,"vwap":1235},"2025-12-30",28.6,28.67,28.63,4300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1189,"change":1241,"percent_change":323,"volume":1242,"transactions":9,"vwap":1189},"2025-12-29",28.65,28.61,-0.025,4900,{"date":1244,"open":1234,"high":1234,"low":1144,"close":1144,"change":353,"percent_change":713,"volume":732,"transactions":9,"vwap":1144},"2025-12-26",{"date":1246,"open":1247,"high":1233,"low":1247,"close":1233,"change":338,"percent_change":339,"volume":718,"transactions":9,"vwap":1233},"2025-12-24",28.57,{"date":1249,"open":1240,"high":1240,"low":1250,"close":1250,"change":202,"percent_change":445,"volume":1251,"transactions":9,"vwap":1250},"2025-12-23",28.595,5200,{"date":1253,"open":1233,"high":1240,"low":1254,"close":1254,"change":149,"percent_change":79,"volume":1255,"transactions":9,"vwap":1254},"2025-12-22",28.565,207000,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":353,"percent_change":713,"volume":1259,"transactions":9,"vwap":1258},"2025-12-19",28.525,405,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":774,"volume":1259,"transactions":9,"vwap":1262},"2025-12-18",28.465,0.094,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":645,"transactions":9,"vwap":1268},"2025-12-17",28.4,28.42,28.371,-0.099,-0.35,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":259,"percent_change":1274,"volume":658,"transactions":9,"vwap":1273},"2025-12-16",28.47,0.16,{"date":1276,"open":1277,"high":1273,"low":1278,"close":1279,"change":220,"percent_change":522,"volume":1158,"transactions":9,"vwap":1279},"2025-12-15",28.39,28.37,28.425,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":226,"percent_change":815,"volume":787,"transactions":9,"vwap":1283},"2025-12-12",28.44,28.445,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":339,"volume":701,"transactions":9,"vwap":1286},"2025-12-11",28.49,0.007,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":346,"volume":701,"transactions":9,"vwap":1290},"2025-12-10",28.483,0.038,{"date":1293,"open":1294,"high":1283,"low":1294,"close":1283,"change":1295,"percent_change":664,"volume":915,"transactions":9,"vwap":1283},"2025-12-09",28.38,0.027,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":754,"volume":172,"transactions":9,"vwap":1298},"2025-12-08",28.418,-0.012,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":445,"volume":615,"transactions":9,"vwap":1302},"2025-12-05",28.43,0.031,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":149,"volume":652,"transactions":9,"vwap":1306},"2025-12-04",28.399,0.012,{"date":1309,"open":1278,"high":1282,"low":1278,"close":1310,"change":1311,"percent_change":353,"volume":620,"transactions":9,"vwap":1310},"2025-12-03",28.387,0.017,{"date":1313,"open":1278,"high":1278,"low":1278,"close":1278,"change":244,"percent_change":212,"volume":1314,"transactions":9,"vwap":1278},"2025-12-02",35,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":819,"percent_change":820,"volume":701,"transactions":9,"vwap":1318},"2025-12-01",28.31,28.32,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":86,"volume":1325,"transactions":9,"vwap":1323},"2025-11-28",28.34,28.36,28.335,0.062,2200,{"date":1327,"open":1328,"high":1318,"low":1328,"close":1329,"change":1330,"percent_change":713,"volume":903,"transactions":9,"vwap":1329},"2025-11-26",28.25,28.273,0.059,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":658,"transactions":9,"vwap":1334},"2025-11-25",28.15,28.214,0.072,0.26,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":885,"percent_change":1341,"volume":1186,"transactions":9,"vwap":1340},"2025-11-24",28.16,28.142,0.78,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":774,"volume":297,"transactions":9,"vwap":1344},"2025-11-21",27.925,0.093,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":297,"transactions":9,"vwap":1348},"2025-11-20",27.832,-0.167,-0.6,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1033,"percent_change":1274,"volume":615,"transactions":9,"vwap":1353},"2025-11-19",27.999,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":522,"percent_change":791,"volume":615,"transactions":9,"vwap":1356},"2025-11-18",27.955,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":820,"percent_change":303,"volume":1360,"transactions":9,"vwap":1359},"2025-11-17",28.025,9554,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":244,"volume":1367,"transactions":9,"vwap":1365},"2025-11-14",28.09,28.11,28.075001,0.014,9600,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1141,"volume":1372,"transactions":9,"vwap":1370},"2025-11-13",28.061001,-0.124,1350,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":683,"percent_change":754,"volume":1377,"transactions":9,"vwap":1376},"2025-11-12",28.21,28.185,1400,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":683,"percent_change":754,"volume":1381,"transactions":9,"vwap":1380},"2025-11-11",28.195,1596,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":49,"volume":1381,"transactions":9,"vwap":1384},"2025-11-10",28.205,0.137,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":684,"volume":1381,"transactions":9,"vwap":1388},"2025-11-07",28.068001,-0.009,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1270,"volume":1395,"transactions":9,"vwap":1393},"2025-11-06",28.14,28.077,-0.098,2300,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1241,"percent_change":323,"volume":615,"transactions":9,"vwap":1398},"2025-11-05",28.175,{"date":1400,"open":1401,"high":1402,"low":1363,"close":1402,"change":392,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-11-04",28.13,28.2,0.43,16900,{"date":1406,"open":1328,"high":1407,"low":1408,"close":1408,"change":316,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-11-03",28.29,28.08,-0.37,14000,{"date":1412,"open":1413,"high":1413,"low":1376,"close":1376,"change":339,"percent_change":404,"volume":615,"transactions":9,"vwap":1376},"2025-10-31",28.19,{"date":1415,"open":1384,"high":1328,"low":1416,"close":1416,"change":1417,"percent_change":411,"volume":685,"transactions":9,"vwap":1416},"2025-10-30",28.165,-0.055,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":219,"percent_change":220,"volume":1186,"transactions":9,"vwap":1422},"2025-10-29",28.28,28.17,28.22,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":479,"percent_change":149,"volume":714,"transactions":9,"vwap":1425},"2025-10-28",28.225,{"date":1427,"open":1428,"high":1428,"low":1413,"close":1429,"change":353,"percent_change":713,"volume":714,"transactions":9,"vwap":1429},"2025-10-27",28.26,28.215,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":353,"percent_change":713,"volume":1433,"transactions":9,"vwap":1432},"2025-10-24",28.155,2379,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":404,"percent_change":1438,"volume":1186,"transactions":9,"vwap":1437},"2025-10-23",28.12,28.094999,0.25,{"date":1440,"open":1441,"high":1441,"low":1359,"close":1359,"change":302,"percent_change":1020,"volume":1442,"transactions":9,"vwap":1359},"2025-10-22",28.059999,5400,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":479,"percent_change":149,"volume":173,"transactions":9,"vwap":1445},"2025-10-21",28.084999,{"date":1447,"open":1448,"high":1448,"low":1365,"close":1365,"change":392,"percent_change":1403,"volume":173,"transactions":9,"vwap":1365},"2025-10-20",28.1,{"date":1450,"open":1356,"high":1356,"low":1356,"close":1356,"change":437,"percent_change":665,"volume":615,"transactions":9,"vwap":1356},"2025-10-17",{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1094,"percent_change":295,"volume":615,"transactions":9,"vwap":1454},"2025-10-16",27.85,27.865,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1193,"percent_change":275,"volume":1460,"transactions":9,"vwap":1459},"2025-10-15",27.86,27.98,27.921,13400,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1417,"percent_change":295,"volume":1464,"transactions":9,"vwap":1463},"2025-10-14",27.9,3,{"date":1466,"open":1356,"high":1356,"low":1356,"close":1356,"change":236,"percent_change":1467,"volume":1464,"transactions":9,"vwap":1356},"2025-10-13",0.61,{"date":1469,"open":23,"high":23,"low":23,"close":23,"change":523,"percent_change":1470,"volume":615,"transactions":9,"vwap":23},"2025-10-10",-0.79,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":684,"percent_change":553,"volume":1474,"transactions":9,"vwap":1473},"2025-10-09",28.0049992,1012,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":353,"percent_change":713,"volume":1474,"transactions":9,"vwap":1477},"2025-10-08",28.035,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":754,"percent_change":227,"volume":1474,"transactions":9,"vwap":1480},"2025-10-07",27.975,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":339,"percent_change":404,"volume":1474,"transactions":9,"vwap":1483},"2025-10-06",28.014999,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1208,"percent_change":202,"volume":1474,"transactions":9,"vwap":1486},"2025-10-03",27.995,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":220,"volume":1474,"transactions":9,"vwap":1489},"2025-10-02",27.987,-0.006,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":664,"volume":1495,"transactions":9,"vwap":1493},"2025-10-01",27.993,0.028,976,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":339,"percent_change":404,"volume":1501,"transactions":9,"vwap":1499},"2025-09-30",27.944,27.965,27.93,1100,{"date":1503,"open":1500,"high":1504,"low":1500,"close":1504,"change":1033,"percent_change":1274,"volume":886,"transactions":9,"vwap":1504},"2025-09-29",27.945,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":712,"percent_change":104,"volume":1508,"transactions":9,"vwap":1507},"2025-09-26",27.901,1205,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":754,"percent_change":227,"volume":645,"transactions":9,"vwap":1512},"2025-09-25",27.82,27.835,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":428,"percent_change":428,"volume":297,"transactions":9,"vwap":1515},"2025-09-24",27.875,{"date":1517,"open":1515,"high":1515,"low":1515,"close":1515,"change":820,"percent_change":303,"volume":297,"transactions":9,"vwap":1515},"2025-09-23",{"date":1519,"open":1344,"high":1344,"low":1344,"close":1344,"change":479,"percent_change":149,"volume":297,"transactions":9,"vwap":1344},"2025-09-22",{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":259,"percent_change":1274,"volume":297,"transactions":9,"vwap":1522},"2025-09-19",27.915,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":855,"percent_change":346,"volume":297,"transactions":9,"vwap":1525},"2025-09-18",27.87,{"date":1527,"open":1512,"high":1512,"low":1512,"close":1512,"change":479,"percent_change":149,"volume":297,"transactions":9,"vwap":1512},"2025-09-17",{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":-6,"volume":297,"transactions":9,"vwap":1530},"2025-09-16",27.825,-0.001,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1303,"percent_change":445,"volume":297,"transactions":9,"vwap":1534},"2025-09-15",27.826,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":202,"percent_change":445,"volume":615,"transactions":9,"vwap":1537},"2025-09-12",27.795,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":149,"percent_change":79,"volume":1541,"transactions":9,"vwap":1540},"2025-09-11",27.765,2712,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":428,"percent_change":428,"volume":970,"transactions":9,"vwap":1546},"2025-09-10",27.73,27.68,27.725,{"date":1548,"open":1546,"high":1546,"low":1546,"close":1546,"change":339,"percent_change":404,"volume":1549,"transactions":9,"vwap":1546},"2025-09-09",1536,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":236,"volume":1555,"transactions":9,"vwap":1553},"2025-09-08",27.69,27.705,0.046,800,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1366,"percent_change":244,"volume":172,"transactions":9,"vwap":1558},"2025-09-05",27.659,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":665,"volume":615,"transactions":9,"vwap":1561},"2025-09-04",27.645,0.088,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":712,"percent_change":104,"volume":707,"transactions":9,"vwap":1566},"2025-09-03",27.52,27.557,27.5,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1149,"percent_change":295,"volume":707,"transactions":9,"vwap":1571},"2025-09-02",27.4,27.491,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":331,"percent_change":1575,"volume":795,"transactions":9,"vwap":1574},"2025-08-29",27.545,-0.36,{"date":1577,"open":1561,"high":1561,"low":1561,"close":1561,"change":244,"percent_change":212,"volume":795,"transactions":9,"vwap":1561},"2025-08-28",{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1193,"percent_change":275,"volume":795,"transactions":9,"vwap":1580},"2025-08-27",27.595,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":445,"volume":795,"transactions":9,"vwap":1583},"2025-08-26",27.574,0.029,{"date":1586,"open":1574,"high":1574,"low":1574,"close":1574,"change":683,"percent_change":754,"volume":795,"transactions":9,"vwap":1574},"2025-08-25",{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":236,"percent_change":651,"volume":795,"transactions":9,"vwap":1589},"2025-08-22",27.555,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":814,"percent_change":411,"volume":795,"transactions":9,"vwap":1592},"2025-08-21",27.385,{"date":1594,"open":1570,"high":1595,"low":1596,"close":1595,"change":754,"percent_change":699,"volume":795,"transactions":9,"vwap":1595},"2025-08-20",27.436,27.38,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":615,"transactions":9,"vwap":1599},"2025-08-19",27.476,-0.109,-0.4,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":275,"volume":886,"transactions":9,"vwap":1604},"2025-08-18",27.585,0.022,{"date":1607,"open":1608,"high":1609,"low":1565,"close":1609,"change":1610,"percent_change":755,"volume":886,"transactions":9,"vwap":1609},"2025-08-15",27.54,27.563,-0.033,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":683,"volume":1555,"transactions":9,"vwap":1613},"2025-08-14",27.596,-0.004,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":479,"percent_change":149,"volume":1555,"transactions":9,"vwap":1619},"2025-08-13",27.64,27.66,27.6,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":56,"volume":645,"transactions":9,"vwap":1623},"2025-08-12",27.48,27.59,0.124,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":815,"volume":803,"transactions":9,"vwap":1630},"2025-08-11",27.55,27.56,27.44,27.466,-0.044,{"date":1633,"open":1634,"high":1617,"low":1635,"close":1635,"change":1263,"percent_change":78,"volume":685,"transactions":9,"vwap":1635},"2025-08-08",27.549,27.51,{"date":1637,"open":1570,"high":1638,"low":1570,"close":1638,"change":1230,"percent_change":820,"volume":701,"transactions":9,"vwap":1638},"2025-08-07",27.416,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":824,"volume":658,"transactions":9,"vwap":1641},"2025-08-06",27.43,0.143,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":701,"transactions":9,"vwap":1646},"2025-08-05",27.34,27.287,-0.118,-0.43,{"date":1650,"open":1596,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":119,"volume":652,"transactions":9,"vwap":1653},"2025-08-04",27.49,27.37,27.405,0.244,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-08-01",27.161,-0.219,-0.8,2776,{"date":1662,"open":1663,"high":1622,"low":1596,"close":1596,"change":1193,"percent_change":275,"volume":732,"transactions":9,"vwap":1596},"2025-07-31",27.46,{"date":1665,"open":1641,"high":1641,"low":1666,"close":1666,"change":1208,"percent_change":202,"volume":173,"transactions":9,"vwap":1666},"2025-07-30",27.359,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":252,"volume":173,"transactions":9,"vwap":1669},"2025-07-29",27.351,-0.022,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1291,"percent_change":79,"volume":173,"transactions":9,"vwap":1674},"2025-07-28",27.41,27.373,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":149,"percent_change":1006,"volume":1088,"transactions":9,"vwap":1677},"2025-07-25",27.335,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":202,"percent_change":445,"volume":658,"transactions":9,"vwap":1681},"2025-07-24",27.32,27.295,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1554,"percent_change":236,"volume":615,"transactions":9,"vwap":1684},"2025-07-23",27.265,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":331,"volume":615,"transactions":9,"vwap":1688},"2025-07-22",27.25,27.219,-0.027,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":807,"percent_change":86,"volume":615,"transactions":9,"vwap":1692},"2025-07-21",27.246,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":428,"percent_change":428,"volume":615,"transactions":9,"vwap":1695},"2025-07-18",27.185,{"date":1697,"open":1698,"high":1695,"low":1698,"close":1695,"change":1699,"percent_change":438,"volume":615,"transactions":9,"vwap":1695},"2025-07-17",27.18,0.076,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1614,"percent_change":683,"volume":792,"transactions":9,"vwap":1703},"2025-07-16",27.049999,27.109,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1494,"percent_change":664,"volume":1707,"transactions":9,"vwap":1706},"2025-07-15",27.113,512,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":243,"percent_change":353,"volume":1707,"transactions":9,"vwap":1710},"2025-07-14",27.084999,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":683,"percent_change":754,"volume":1707,"transactions":9,"vwap":1713},"2025-07-11",27.07,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":819,"percent_change":302,"volume":658,"transactions":9,"vwap":1717},"2025-07-10",27.059999,27.08,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":783,"percent_change":665,"volume":1721,"transactions":9,"vwap":1720},"2025-07-09",27.094999,158,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1366,"percent_change":244,"volume":701,"transactions":9,"vwap":1725},"2025-07-08",26.97,27.0090008,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":814,"percent_change":411,"volume":615,"transactions":9,"vwap":1728},"2025-07-07",26.995,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":713,"volume":428,"transactions":9,"vwap":1731},"2025-07-03",27.046,0.056,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1324,"percent_change":987,"volume":1736,"transactions":9,"vwap":1735},"2025-07-02",26.99,23700,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":754,"percent_change":699,"volume":1740,"transactions":9,"vwap":1739},"2025-07-01",26.928,23412,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1006,"volume":1747,"transactions":9,"vwap":1744},"2025-06-30",26.91,26.968,26.79,0.041,23400,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":346,"volume":1752,"transactions":9,"vwap":1750},"2025-06-27",26.927,0.036,125,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":467,"volume":615,"transactions":9,"vwap":1756},"2025-06-26",26.9,26.891,0.095,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":404,"volume":615,"transactions":9,"vwap":1760},"2025-06-25",26.796,0.019,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-06-24",26.777,0.176,0.66,38,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":689,"volume":1767,"transactions":9,"vwap":1770},"2025-06-23",26.601,0.158,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":226,"percent_change":109,"volume":615,"transactions":9,"vwap":1774},"2025-06-20",26.443,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":459,"percent_change":437,"volume":1778,"transactions":9,"vwap":1777},"2025-06-18",26.488,102,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":316,"percent_change":1601,"volume":615,"transactions":9,"vwap":1782},"2025-06-17",26.42,26.463,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":266,"volume":615,"transactions":9,"vwap":1785},"2025-06-16",26.568,0.178,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1350,"volume":615,"transactions":9,"vwap":1789},"2025-06-13",26.39,-0.158,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":437,"volume":615,"transactions":9,"vwap":1794},"2025-06-12",26.58,26.548,0.024,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":755,"volume":615,"transactions":9,"vwap":1798},"2025-06-11",26.524,-0.032,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":404,"percent_change":1336,"volume":1752,"transactions":9,"vwap":1802},"2025-06-10",26.556,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1584,"percent_change":445,"volume":1752,"transactions":9,"vwap":1805},"2025-06-09",26.486,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":597,"volume":615,"transactions":9,"vwap":1809},"2025-06-06",26.418,26.457,0.115,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":701,"transactions":9,"vwap":1813},"2025-06-05",26.342,-0.103,-0.39,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":855,"percent_change":346,"volume":701,"transactions":9,"vwap":1818},"2025-06-04",26.445,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":347,"volume":701,"transactions":9,"vwap":1821},"2025-06-03",26.41,0.106,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":908,"percent_change":104,"volume":701,"transactions":9,"vwap":1826},"2025-06-02",26.285,26.304,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1307,"percent_change":244,"volume":428,"transactions":9,"vwap":1829},"2025-05-30",26.24,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":346,"volume":428,"transactions":9,"vwap":1832},"2025-05-29",26.228,0.033,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":523,"volume":718,"transactions":9,"vwap":1836},"2025-05-28",26.195,-0.059,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":114,"volume":1844,"transactions":9,"vwap":1842},"2025-05-27",26.28,26.3,26.254,0.312,3500,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1648,"volume":1849,"transactions":9,"vwap":1847},"2025-05-23",25.942,-0.112,340,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1366,"percent_change":244,"volume":658,"transactions":9,"vwap":1853},"2025-05-22",26.07,26.054001,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1350,"volume":1858,"transactions":9,"vwap":1856},"2025-05-21",26.040001,-0.157,517,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":670,"percent_change":553,"volume":707,"transactions":9,"vwap":1862},"2025-05-20",26.18,26.197,{"date":1864,"open":1861,"high":1865,"low":1861,"close":1865,"change":338,"percent_change":339,"volume":1377,"transactions":9,"vwap":1865},"2025-05-19",26.225,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":908,"percent_change":104,"volume":1869,"transactions":9,"vwap":1868},"2025-05-16",26.22,1700,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1605,"percent_change":275,"volume":1869,"transactions":9,"vwap":1872},"2025-05-15",26.156,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1494,"percent_change":445,"volume":1869,"transactions":9,"vwap":1876},"2025-05-14",26.09,26.134,26.08,{"date":1879,"open":1875,"high":1880,"low":1852,"close":1880,"change":1881,"percent_change":85,"volume":792,"transactions":9,"vwap":1880},"2025-05-13",26.106,0.193,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-05-12",25.913,0.526,2.07,60,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1287,"percent_change":202,"volume":1887,"transactions":9,"vwap":1890},"2025-05-09",25.387,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":49,"volume":701,"transactions":9,"vwap":1894},"2025-05-08",25.36,25.38,0.123,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1746,"percent_change":1274,"volume":615,"transactions":9,"vwap":1899},"2025-05-07",25.23,25.257,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1887,"transactions":9,"vwap":1902},"2025-05-06",25.216,-0.075,-0.3,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1904,"volume":615,"transactions":9,"vwap":1907},"2025-05-05",25.291,-0.077,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1765,"percent_change":485,"volume":1912,"transactions":9,"vwap":1911},"2025-05-02",25.368,205,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":134,"volume":701,"transactions":9,"vwap":1916},"2025-05-01",25.29,25.192,0.116,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":933,"percent_change":664,"volume":701,"transactions":9,"vwap":1921},"2025-04-30",24.873,25.076,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-04-29",25.049999,0.092,0.37,1681,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1299,"percent_change":820,"volume":1869,"transactions":9,"vwap":1932},"2025-04-28",25,24.95,24.958,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1822,"percent_change":1403,"volume":620,"transactions":9,"vwap":1935},"2025-04-25",24.97,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":428,"percent_change":428,"volume":620,"transactions":9,"vwap":175}]