[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBFR":3,"homepage-market-summary":29,"stock-historical-PBFR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBFR","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 Laddered S&P 500 Buffer 20 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0079,0.00249,"Annual",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.5,31.55,31.48,31.38,0.12,0.38,60033.227744,33.45,28.45,36365.58768388492,61,580,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.872,29272,10684228.096339,21.72,"2025-04-24",[183,186,194,203,213,222,232,241,250,258,266,276,284,295,302,311,321,328,336,342,348,355,360,369,377,386,391,397,403,410,417,426,432,440,446,454,463,469,475,483,490,495,502,508,515,523,534,543,553,562,571,578,585,592,600,607,615,624,632,638,644,652,659,664,669,672,678,681,684,688,693,699,705,711,717,721,725,729,732,737,741,746,752,757,761,767,770,774,779,784,788,794,799,803,809,814,816,821,825,829,832,836,841,845,851,857,861,868,875,882,888,894,899,903,910,915,921,926,931,938,944,949,956,962,968,974,982,989,995,1001,1008,1016,1022,1029,1037,1042,1048,1053,1059,1064,1069,1076,1083,1087,1090,1093,1097,1103,1110,1116,1121,1127,1131,1135,1141,1146,1153,1157,1160,1164,1169,1172,1177,1181,1185,1189,1192,1199,1204,1206,1208,1211,1214,1217,1221,1225,1229,1235,1238,1242,1246,1250,1253,1258,1263,1266,1270,1272,1275,1279,1282,1285,1288,1292,1295,1298,1301,1305,1308,1311,1316,1322,1326,1330,1336,1342,1348,1353,1358,1363,1367,1371,1375,1380,1384,1387,1393,1399,1405,1411,1416,1423,1429,1434,1439,1444,1448,1453,1456,1461,1465,1471,1476,1480,1485,1491,1497,1502,1508,1513,1517,1521,1524,1527,1531,1537,1544,1548,1552,1555,1558,1562,1566,1571,1574,1577,1580,1583,1586,1592,1596,1601,1604,1607,1612,1618,1624,1629,1633,1638,1644,1650,1656,1659,1664,1669,1676,1681,1686,1694,1698,1704,1710,1717,1724,1728,1733,1736,1739,1741,1747,1752,1757,1761,1766,1771,1779,1785,1790,1795,1801,1804,1807,1813,1820,1827,1833,1837,1841,1847,1854,1857,1860,1864,1868,1875,1878,1881,1886,1891,1895,1900,1908,1914,1923,1930,1936,1942,1945,1951,1960,1965,1971,1975,1979,1984,1989,1993,1998,2005,2010,2016,2021,2026,2033,2040,2048,2053,2058,2065,2071,2077,2083,2089,2094,2101,2108,2114,2121,2128,2133,2137,2142,2146,2150],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},235,31.502,{"date":187,"open":188,"high":189,"low":20,"close":20,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",31.4,31.46,0,20079.758631,139,31.4187,{"date":195,"open":196,"high":196,"low":197,"close":20,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",31.43,31.3201,0.1,0.32,54872.9431,196,31.3665,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",31.33,31.1611,31.28,0.025,0.08,49219.5105,329,31.2481,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",31.49,31.255,-0.015,-0.05,43855.3174,199,31.3659,{"date":223,"open":224,"high":225,"low":226,"close":224,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",31.27,31.29,31.2,-0.01,-0.03,66513.237,204,31.2333,{"date":233,"open":234,"high":234,"low":235,"close":207,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",31.31,31.2144,-0.0424,-0.14,24220.2681,129,31.288,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":81,"volume":247,"transactions":248,"vwap":249},"2026-09-25",31.35,31.25,31.3224,0.0424,23407.9197,120,31.3008,{"date":251,"open":252,"high":253,"low":254,"close":207,"change":190,"percent_change":190,"volume":255,"transactions":256,"vwap":257},"2026-09-24",31.2554,31.3,31.235,12260.0397,137,31.2689,{"date":259,"open":260,"high":260,"low":244,"close":207,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",31.39,-0.049,-0.16,23888.276,105,31.2892,{"date":267,"open":268,"high":269,"low":253,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",31.37,31.42,31.329,0.0054,0.02,23601.2441,110,31.3431,{"date":277,"open":278,"high":243,"low":278,"close":279,"change":280,"percent_change":44,"volume":281,"transactions":282,"vwap":283},"2026-09-21",31.15,31.3236,0.1486,23366.2725,100,31.2864,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",31.16,31.1899,31.12,31.175,-0.005,-0.02,23855.4382,124,31.1554,{"date":296,"open":297,"high":297,"low":288,"close":298,"change":81,"percent_change":58,"volume":299,"transactions":300,"vwap":301},"2026-09-17",31.21,31.18,37881.8588,175,31.1652,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":218,"percent_change":262,"volume":308,"transactions":309,"vwap":310},"2026-09-16",31.05,31.14,30.97,31.04,42739.6466,114,31.0942,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",31.17,31.06,31.09,-0.06,-0.19,35863.488414,206,31.1004,{"date":322,"open":323,"high":298,"low":324,"close":278,"change":316,"percent_change":317,"volume":325,"transactions":326,"vwap":327},"2026-09-14",31.1,31.07,26358.3851,163,31.1376,{"date":329,"open":330,"high":330,"low":286,"close":297,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",31.22,0.11,0.35,22637.1315,72,31.1936,{"date":337,"open":288,"high":288,"low":338,"close":323,"change":316,"percent_change":317,"volume":339,"transactions":340,"vwap":341},"2026-09-10",31.03,70227.704326,226,31.0721,{"date":343,"open":297,"high":297,"low":344,"close":286,"change":345,"percent_change":316,"volume":346,"transactions":220,"vwap":347},"2026-09-09",31.11,-0.0192,286599.0576,31.1175,{"date":349,"open":350,"high":350,"low":286,"close":351,"change":352,"percent_change":317,"volume":353,"transactions":340,"vwap":354},"2026-09-08",31.24,31.1792,-0.0608,55360.2874,31.2014,{"date":356,"open":225,"high":225,"low":297,"close":350,"change":291,"percent_change":316,"volume":357,"transactions":358,"vwap":359},"2026-09-04",63683.4029,144,31.2472,{"date":361,"open":330,"high":224,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",31.19,31.26,0.13,0.42,32850.0763,169,31.2385,{"date":370,"open":371,"high":278,"low":314,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",31.13,0.06,0.19,68235.0101,187,31.1218,{"date":378,"open":379,"high":380,"low":379,"close":324,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",30.96,31.47,-0.1,-0.32,66636.5177,295,31.2276,{"date":387,"open":313,"high":297,"low":288,"close":313,"change":291,"percent_change":316,"volume":388,"transactions":389,"vwap":390},"2026-08-31",34049.5757,153,31.1559,{"date":392,"open":297,"high":350,"low":393,"close":362,"change":190,"percent_change":190,"volume":394,"transactions":395,"vwap":396},"2026-08-28",31.1601,37009.5757,166,31.2009,{"date":398,"open":297,"high":297,"low":399,"close":362,"change":372,"percent_change":373,"volume":400,"transactions":401,"vwap":402},"2026-08-27",31.145,31978.5757,193,31.1797,{"date":404,"open":344,"high":305,"low":405,"close":371,"change":406,"percent_change":331,"volume":407,"transactions":408,"vwap":409},"2026-08-26",31.075,0.0351,59623.0487,367,31.1157,{"date":411,"open":304,"high":288,"low":304,"close":412,"change":413,"percent_change":198,"volume":414,"transactions":415,"vwap":416},"2026-08-25",31.0949,0.0312,33781.9667,171,31.0973,{"date":418,"open":315,"high":323,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",31.0461,31.0637,-0.0463,-0.15,29091.9155,162,31.0818,{"date":427,"open":278,"high":278,"low":304,"close":344,"change":428,"percent_change":429,"volume":430,"transactions":192,"vwap":431},"2026-08-21",0.055,0.18,29980.1115,31.096,{"date":433,"open":305,"high":305,"low":338,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",31.055,-0.085,-0.27,54199.8132,296,31.0758,{"date":441,"open":323,"high":278,"low":323,"close":305,"change":442,"percent_change":364,"volume":443,"transactions":444,"vwap":445},"2026-08-19",0.0401,23775.9577,152,31.137,{"date":447,"open":304,"high":448,"low":304,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":395,"vwap":453},"2026-08-18",31.1199,31.0999,-0.0361,-0.12,27394.163514,31.1011,{"date":455,"open":278,"high":456,"low":288,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",32.11,31.136,-0.014,-0.04,18194.9597,141,31.1886,{"date":464,"open":244,"high":244,"low":465,"close":278,"change":190,"percent_change":190,"volume":466,"transactions":467,"vwap":468},"2026-08-14",31.1228,23214.2921,161,31.1776,{"date":470,"open":313,"high":298,"low":344,"close":278,"change":471,"percent_change":331,"volume":472,"transactions":473,"vwap":474},"2026-08-13",0.035,29012.3224,133,31.1556,{"date":476,"open":371,"high":477,"low":315,"close":478,"change":479,"percent_change":372,"volume":480,"transactions":481,"vwap":482},"2026-08-12",31.135,31.115,0.0188,14849.2921,94,31.1235,{"date":484,"open":324,"high":288,"low":324,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":320},"2026-08-11",31.0962,-0.0238,-0.08,31118.607534,178,{"date":491,"open":313,"high":313,"low":324,"close":288,"change":471,"percent_change":331,"volume":492,"transactions":493,"vwap":494},"2026-08-10",33281.6994,264,31.1121,{"date":496,"open":315,"high":344,"low":497,"close":498,"change":208,"percent_change":209,"volume":499,"transactions":500,"vwap":501},"2026-08-07",31.0649,31.085,32624.1294,148,31.0912,{"date":503,"open":307,"high":324,"low":504,"close":314,"change":190,"percent_change":190,"volume":505,"transactions":506,"vwap":507},"2026-08-06",31.01,18215.8333,136,31.0476,{"date":509,"open":510,"high":511,"low":307,"close":314,"change":190,"percent_change":190,"volume":512,"transactions":513,"vwap":514},"2026-08-05",31.0695,31.08,22407.1753,125,31.0707,{"date":516,"open":517,"high":511,"low":518,"close":314,"change":21,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-04",30.99,30.92,0.39,81949.6433,373,31.0281,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",30.91,30.95,30.87,30.94,0.1552,0.5,53527.6442,268,30.904,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":429,"volume":540,"transactions":541,"vwap":542},"2026-07-31",30.68,30.7848,30.67,0.0548,69433.2356,216,30.7396,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":429,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",30.6795,30.74,30.63,30.73,0.59,14942.2944,86,30.6808,{"date":554,"open":547,"high":555,"low":556,"close":557,"change":111,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",30.69,30.52,30.55,-0.55,48340.5244,164,30.634,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":372,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",30.64,30.72,30.62,0.2,71494.327027,335,30.6933,{"date":572,"open":546,"high":546,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":424,"vwap":547},"2026-07-27",30.5701,30.66,0.09,0.29,32235.2944,{"date":579,"open":580,"high":538,"low":581,"close":581,"change":218,"percent_change":262,"volume":582,"transactions":583,"vwap":584},"2026-07-24",30.615891,30.57,20646.7984,102,30.6266,{"date":586,"open":574,"high":574,"low":587,"close":566,"change":487,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",30.5501,-0.26,42559.6433,140,30.5976,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":218,"percent_change":262,"volume":597,"transactions":598,"vwap":599},"2026-07-22",30.6818,30.76,30.7,42879.0454,167,30.7362,{"date":601,"open":602,"high":603,"low":574,"close":603,"change":575,"percent_change":576,"volume":604,"transactions":605,"vwap":606},"2026-07-21",30.71,30.75,33891.0154,112,30.7045,{"date":608,"open":595,"high":595,"low":609,"close":574,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",30.6253,0.0222,0.07,11887.8338,101,30.6766,{"date":616,"open":555,"high":565,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-17",30.5901,30.6378,-0.1222,-0.4,56893.6433,117,30.6659,{"date":625,"open":626,"high":627,"low":596,"close":595,"change":459,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-16",30.77,30.79,-0.13,10586.2944,84,30.7379,{"date":633,"open":565,"high":634,"low":635,"close":634,"change":372,"percent_change":567,"volume":636,"transactions":560,"vwap":637},"2026-07-15",30.8,30.7153,24269.326868,30.7561,{"date":639,"open":566,"high":595,"low":566,"close":546,"change":640,"percent_change":198,"volume":641,"transactions":642,"vwap":643},"2026-07-14",0.03,41817.346381,313,30.7341,{"date":645,"open":646,"high":603,"low":646,"close":602,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-13",30.65,-0.07,-0.23,6825.1512,67,30.6995,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",30.58,30.78,0.05,0.16,11400,{"date":660,"open":661,"high":546,"low":661,"close":548,"change":209,"percent_change":662,"volume":663,"transactions":9,"vwap":548},"2026-07-09",30.56,0.26,9700,{"date":665,"open":666,"high":666,"low":667,"close":646,"change":291,"percent_change":647,"volume":668,"transactions":9,"vwap":646},"2026-07-08",31.57,30.53,22200,{"date":670,"open":667,"high":536,"low":667,"close":538,"change":459,"percent_change":628,"volume":671,"transactions":9,"vwap":538},"2026-07-07",75100,{"date":673,"open":674,"high":675,"low":676,"close":602,"change":209,"percent_change":662,"volume":677,"transactions":9,"vwap":602},"2026-07-06",30.6,30.718,30.59,53700,{"date":679,"open":596,"high":596,"low":667,"close":547,"change":190,"percent_change":190,"volume":680,"transactions":9,"vwap":547},"2026-07-02",84300,{"date":682,"open":674,"high":564,"low":581,"close":547,"change":227,"percent_change":228,"volume":683,"transactions":9,"vwap":547},"2026-07-01",380900,{"date":685,"open":686,"high":564,"low":556,"close":564,"change":209,"percent_change":662,"volume":687,"transactions":9,"vwap":564},"2026-06-30",30.629,46100,{"date":689,"open":690,"high":661,"low":691,"close":661,"change":657,"percent_change":101,"volume":692,"transactions":9,"vwap":661},"2026-06-29",30.46,30.39,42400,{"date":694,"open":691,"high":695,"low":696,"close":697,"change":218,"percent_change":262,"volume":698,"transactions":9,"vwap":697},"2026-06-26",30.47,30.385,30.4,32700,{"date":700,"open":701,"high":602,"low":702,"close":701,"change":703,"percent_change":640,"volume":704,"transactions":9,"vwap":701},"2026-06-25",30.45,30.38,0.01,288600,{"date":706,"open":695,"high":707,"low":708,"close":709,"change":227,"percent_change":228,"volume":710,"transactions":9,"vwap":709},"2026-06-24",30.48,30.394,30.44,35600,{"date":712,"open":713,"high":714,"low":715,"close":701,"change":647,"percent_change":648,"volume":716,"transactions":9,"vwap":701},"2026-06-23",30.43,30.49,30.415,29200,{"date":718,"open":517,"high":517,"low":719,"close":556,"change":459,"percent_change":628,"volume":720,"transactions":9,"vwap":556},"2026-06-22",30.5,14900,{"date":722,"open":557,"high":581,"low":719,"close":661,"change":575,"percent_change":723,"volume":724,"transactions":9,"vwap":661},"2026-06-18",0.3,14500,{"date":726,"open":547,"high":547,"low":695,"close":695,"change":381,"percent_change":727,"volume":728,"transactions":9,"vwap":695},"2026-06-17",-0.33,14200,{"date":730,"open":538,"high":538,"low":556,"close":581,"change":459,"percent_change":628,"volume":731,"transactions":9,"vwap":581},"2026-06-16",44000,{"date":733,"open":734,"high":564,"low":734,"close":735,"change":81,"percent_change":136,"volume":736,"transactions":9,"vwap":735},"2026-06-15",30.51,30.61,34800,{"date":738,"open":739,"high":707,"low":739,"close":695,"change":372,"percent_change":567,"volume":740,"transactions":9,"vwap":695},"2026-06-12",30.31,21200,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":657,"percent_change":101,"volume":745,"transactions":9,"vwap":744},"2026-06-11",30.15,30.41,16400,{"date":747,"open":748,"high":626,"low":748,"close":749,"change":628,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-10",30.19,30.25,-0.43,25300,{"date":753,"open":691,"high":754,"low":755,"close":702,"change":228,"percent_change":381,"volume":756,"transactions":9,"vwap":702},"2026-06-09",30.486,30.23,24600,{"date":758,"open":691,"high":690,"low":759,"close":744,"change":640,"percent_change":198,"volume":760,"transactions":9,"vwap":744},"2026-06-08",30.37,13600,{"date":762,"open":713,"high":735,"low":763,"close":702,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":702},"2026-06-05",30.35,-0.2,-0.65,18100,{"date":768,"open":654,"high":24,"low":707,"close":654,"change":151,"percent_change":364,"volume":769,"transactions":9,"vwap":654},"2026-06-04",42900,{"date":771,"open":654,"high":564,"low":719,"close":772,"change":218,"percent_change":262,"volume":773,"transactions":9,"vwap":772},"2026-06-03",30.54,43600,{"date":775,"open":776,"high":776,"low":661,"close":676,"change":777,"percent_change":656,"volume":778,"transactions":9,"vwap":676},"2026-06-02",31,0.015,103800,{"date":780,"open":781,"high":781,"low":714,"close":782,"change":471,"percent_change":331,"volume":783,"transactions":9,"vwap":782},"2026-06-01",31.51,30.575,292600,{"date":785,"open":786,"high":581,"low":719,"close":772,"change":227,"percent_change":228,"volume":787,"transactions":9,"vwap":772},"2026-05-29",30.535,40300,{"date":789,"open":719,"high":557,"low":790,"close":557,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":557},"2026-05-28",30.475,0.077,0.25,34100,{"date":795,"open":707,"high":714,"low":701,"close":796,"change":797,"percent_change":151,"volume":798,"transactions":9,"vwap":796},"2026-05-27",30.473,0.013,17700,{"date":800,"open":674,"high":674,"low":801,"close":690,"change":640,"percent_change":198,"volume":802,"transactions":9,"vwap":690},"2026-05-26",30.42,29000,{"date":804,"open":805,"high":701,"low":697,"close":713,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":713},"2026-05-22",30.416,0.045,0.15,15800,{"date":810,"open":811,"high":697,"low":811,"close":696,"change":812,"percent_change":272,"volume":813,"transactions":9,"vwap":696},"2026-05-21",30.32,0.005,16100,{"date":815,"open":701,"high":701,"low":811,"close":702,"change":656,"percent_change":657,"volume":710,"transactions":9,"vwap":702},"2026-05-20",{"date":817,"open":818,"high":819,"low":818,"close":820,"change":291,"percent_change":647,"volume":808,"transactions":9,"vwap":820},"2026-05-19",30.26,30.34,30.33,{"date":822,"open":739,"high":801,"low":823,"close":763,"change":190,"percent_change":190,"volume":824,"transactions":9,"vwap":763},"2026-05-18",30.28,27300,{"date":826,"open":763,"high":697,"low":827,"close":763,"change":218,"percent_change":262,"volume":828,"transactions":9,"vwap":763},"2026-05-15",30.29,45000,{"date":830,"open":759,"high":744,"low":811,"close":697,"change":372,"percent_change":567,"volume":831,"transactions":9,"vwap":697},"2026-05-14",24000,{"date":833,"open":763,"high":763,"low":834,"close":819,"change":190,"percent_change":190,"volume":835,"transactions":9,"vwap":819},"2026-05-13",30.261,38400,{"date":837,"open":838,"high":691,"low":839,"close":819,"change":703,"percent_change":640,"volume":840,"transactions":9,"vwap":819},"2026-05-12",30.36,30.245,344300,{"date":842,"open":843,"high":759,"low":843,"close":820,"change":777,"percent_change":656,"volume":844,"transactions":9,"vwap":820},"2026-05-11",30.27,34400,{"date":846,"open":556,"high":288,"low":843,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-08",30.315,0.071,0.23,29400,{"date":852,"open":763,"high":763,"low":853,"close":854,"change":855,"percent_change":459,"volume":856,"transactions":9,"vwap":854},"2026-05-07",30.24,30.244,-0.011,82700,{"date":858,"open":811,"high":811,"low":853,"close":859,"change":611,"percent_change":849,"volume":860,"transactions":9,"vwap":859},"2026-05-06",30.255,28200,{"date":862,"open":709,"high":709,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-05",30.135,30.185,0.119,0.4,31600,{"date":869,"open":755,"high":755,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-04",30.055,30.066,-0.094,-0.31,38800,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":656,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-01",30.21,30.14,30.16,0.17,56200,{"date":883,"open":827,"high":827,"low":884,"close":885,"change":886,"percent_change":332,"volume":887,"transactions":9,"vwap":885},"2026-04-30",30.023001,30.11,0.105,61600,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":290,"percent_change":291,"volume":893,"transactions":9,"vwap":892},"2026-04-29",30.22,29.99,30.0049992,18600,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":218,"percent_change":111,"volume":828,"transactions":9,"vwap":898},"2026-04-28",30.07,29.96,30.01,{"date":900,"open":878,"high":878,"low":891,"close":901,"change":703,"percent_change":640,"volume":902,"transactions":9,"vwap":901},"2026-04-27",30.059999,18300,{"date":904,"open":547,"high":547,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-24",29.98,30.049999,0.094,0.31,37200,{"date":911,"open":901,"high":901,"low":912,"close":913,"change":458,"percent_change":218,"volume":914,"transactions":9,"vwap":913},"2026-04-23",29.92,29.956,14800,{"date":916,"open":917,"high":898,"low":918,"close":919,"change":372,"percent_change":567,"volume":920,"transactions":9,"vwap":919},"2026-04-22",30,29.951,29.97,9800,{"date":922,"open":898,"high":898,"low":923,"close":924,"change":316,"percent_change":764,"volume":925,"transactions":9,"vwap":924},"2026-04-21",29.885,29.91,17500,{"date":927,"open":928,"high":928,"low":929,"close":919,"change":290,"percent_change":291,"volume":930,"transactions":9,"vwap":919},"2026-04-20",30.17,29.95,16200,{"date":932,"open":933,"high":917,"low":934,"close":935,"change":331,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-17",29.965,29.935,29.975,0.37,12400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":208,"percent_change":209,"volume":835,"transactions":9,"vwap":943},"2026-04-16",29.87,29.89,29.81,29.865,{"date":945,"open":942,"high":946,"low":942,"close":947,"change":611,"percent_change":106,"volume":948,"transactions":9,"vwap":947},"2026-04-15",29.86,29.84,28600,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":209,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-14",29.73,29.8,29.77,0.27,31000,{"date":957,"open":898,"high":898,"low":958,"close":959,"change":657,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-13",29.52,29.69,0.54,50500,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":227,"percent_change":228,"volume":967,"transactions":9,"vwap":966},"2026-04-10",29.34,29.62,29.53,28300,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":656,"percent_change":880,"volume":973,"transactions":9,"vwap":972},"2026-04-09",29.17,29.59,29.54,398200,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-08",29.27,29.51,29.49,0.28,0.96,17000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":703,"percent_change":640,"volume":988,"transactions":9,"vwap":987},"2026-04-07",29.1,29.425,29.065001,29.21,11700,{"date":990,"open":763,"high":991,"low":992,"close":993,"change":656,"percent_change":880,"volume":994,"transactions":9,"vwap":993},"2026-04-06",31.85,29.12,29.2,71500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":471,"percent_change":21,"volume":1000,"transactions":9,"vwap":999},"2026-04-02",28.94,29.33,29.15,27400,{"date":1002,"open":1003,"high":993,"low":1004,"close":1005,"change":1006,"percent_change":866,"volume":1007,"transactions":9,"vwap":1005},"2026-04-01",29.08,29.059999,29.115,0.115,232600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":80,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-31",28.66,29.049999,28.5,29,1.19,37000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1010,"change":640,"percent_change":198,"volume":1021,"transactions":9,"vwap":1010},"2026-03-30",28.735,28.76,28.59,43900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":487,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-27",28.79,28.81,28.63,-0.28,25400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-26",29.02,29.030001,28.71,-0.37,-1.27,20400,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1003,"change":428,"percent_change":373,"volume":1041,"transactions":9,"vwap":1003},"2026-03-25",29.025,29.11,6400,{"date":1043,"open":1044,"high":1011,"low":1044,"close":1039,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1039},"2026-03-24",28.976,-0.025,-0.09,11100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1011,"change":657,"percent_change":158,"volume":1052,"transactions":9,"vwap":1011},"2026-03-23",29.16,28.99,5300,{"date":1054,"open":1013,"high":1031,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":988,"transactions":9,"vwap":1056},"2026-03-20",28.85,28.89,-0.18,-0.62,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":151,"percent_change":81,"volume":1063,"transactions":9,"vwap":1062},"2026-03-19",28.74,29.07,7700,{"date":1065,"open":999,"high":1050,"low":1032,"close":1032,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1032},"2026-03-18",-0.22,-0.75,9500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":611,"percent_change":106,"volume":1075,"transactions":9,"vwap":1074},"2026-03-17",29.26,29.28,29.23,29.25,12200,{"date":1077,"open":1078,"high":993,"low":1079,"close":1080,"change":886,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-16",29.19,29.040001,29.18,0.36,4600,{"date":1084,"open":970,"high":1080,"low":1004,"close":1085,"change":812,"percent_change":272,"volume":1086,"transactions":9,"vwap":1085},"2026-03-13",29.075001,18400,{"date":1088,"open":1078,"high":1078,"low":1062,"close":1062,"change":317,"percent_change":765,"volume":1089,"transactions":9,"vwap":1062},"2026-03-12",19300,{"date":1091,"open":1073,"high":1072,"low":1073,"close":1071,"change":640,"percent_change":198,"volume":1092,"transactions":9,"vwap":1071},"2026-03-11",4100,{"date":1094,"open":976,"high":1095,"low":1073,"close":1073,"change":291,"percent_change":647,"volume":1096,"transactions":9,"vwap":1073},"2026-03-10",29.37,16000,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1074,"change":1101,"percent_change":88,"volume":1102,"transactions":9,"vwap":1074},"2026-03-09",29.67,28.981,0.065,27100,{"date":1104,"open":999,"high":1071,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-06",29.14,29.185,-0.175,-0.6,20500,{"date":1111,"open":1112,"high":1113,"low":1074,"close":1114,"change":316,"percent_change":764,"volume":1115,"transactions":9,"vwap":1114},"2026-03-05",29.39,29.56,29.36,19500,{"date":1117,"open":1095,"high":1118,"low":1095,"close":1119,"change":198,"percent_change":80,"volume":1120,"transactions":9,"vwap":1119},"2026-03-04",29.5,29.42,21000,{"date":1122,"open":1078,"high":1123,"low":1124,"close":1125,"change":228,"percent_change":381,"volume":1126,"transactions":9,"vwap":1125},"2026-03-03",29.35,29.135,29.32,37300,{"date":1128,"open":1095,"high":1129,"low":1123,"close":1123,"change":487,"percent_change":436,"volume":1130,"transactions":9,"vwap":1123},"2026-03-02",29.44,14000,{"date":1132,"open":1114,"high":1133,"low":1114,"close":1133,"change":228,"percent_change":381,"volume":1134,"transactions":9,"vwap":1133},"2026-02-27",29.43,6600,{"date":1136,"open":1137,"high":959,"low":1138,"close":1139,"change":272,"percent_change":611,"volume":1140,"transactions":9,"vwap":1139},"2026-02-26",29.48,29.4,29.46,24900,{"date":1142,"open":1143,"high":1118,"low":1119,"close":1129,"change":1144,"percent_change":88,"volume":1145,"transactions":9,"vwap":1129},"2026-02-25",29.45,0.066,28000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":807,"volume":1152,"transactions":9,"vwap":1150},"2026-02-24",29.325,29.66,29.374,0.044,19900,{"date":1154,"open":1139,"high":1139,"low":1155,"close":998,"change":1046,"percent_change":873,"volume":1156,"transactions":9,"vwap":998},"2026-02-23",29.281,21400,{"date":1158,"open":1095,"high":1159,"low":1114,"close":1119,"change":575,"percent_change":908,"volume":766,"transactions":9,"vwap":1119},"2026-02-20",29.437,{"date":1161,"open":1162,"high":1095,"low":1162,"close":998,"change":458,"percent_change":218,"volume":1163,"transactions":9,"vwap":998},"2026-02-19",29.31,8500,{"date":1165,"open":1114,"high":1133,"low":1125,"close":1166,"change":1167,"percent_change":703,"volume":1168,"transactions":9,"vwap":1166},"2026-02-18",29.344,0.004,27700,{"date":1170,"open":1125,"high":1114,"low":1171,"close":964,"change":151,"percent_change":81,"volume":766,"transactions":9,"vwap":964},"2026-02-17",29.22,{"date":1173,"open":1174,"high":1095,"low":1074,"close":1175,"change":190,"percent_change":190,"volume":1176,"transactions":9,"vwap":1175},"2026-02-13",29.29,29.3,11000,{"date":1178,"open":978,"high":1118,"low":1179,"close":1175,"change":422,"percent_change":72,"volume":1180,"transactions":9,"vwap":1175},"2026-02-12",29.275,15400,{"date":1182,"open":1183,"high":1137,"low":1138,"close":1143,"change":703,"percent_change":640,"volume":1184,"transactions":9,"vwap":1143},"2026-02-11",29.455,33200,{"date":1186,"open":1137,"high":1187,"low":1119,"close":1129,"change":291,"percent_change":647,"volume":1188,"transactions":9,"vwap":1129},"2026-02-10",29.505,25900,{"date":1190,"open":1150,"high":1139,"low":1150,"close":1139,"change":656,"percent_change":880,"volume":1191,"transactions":9,"vwap":1139},"2026-02-09",25800,{"date":1193,"open":1125,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-02-06",29.41,29.306,0.21,0.72,22500,{"date":1200,"open":964,"high":964,"low":1201,"close":993,"change":237,"percent_change":1202,"volume":1203,"transactions":9,"vwap":993},"2026-02-05",29.181,-0.48,23400,{"date":1205,"open":1112,"high":1112,"low":1071,"close":964,"change":228,"percent_change":381,"volume":902,"transactions":9,"vwap":964},"2026-02-04",{"date":1207,"open":1112,"high":1194,"low":1162,"close":1095,"change":487,"percent_change":436,"volume":728,"transactions":9,"vwap":1095},"2026-02-03",{"date":1209,"open":977,"high":977,"low":1123,"close":1143,"change":372,"percent_change":567,"volume":1210,"transactions":9,"vwap":1143},"2026-02-02",20200,{"date":1212,"open":1138,"high":1194,"low":1175,"close":1112,"change":228,"percent_change":381,"volume":1213,"transactions":9,"vwap":1112},"2026-01-30",98800,{"date":1215,"open":1119,"high":1119,"low":1175,"close":1119,"change":227,"percent_change":228,"volume":1216,"transactions":9,"vwap":1119},"2026-01-29",82000,{"date":1218,"open":1137,"high":1137,"low":1219,"close":1133,"change":208,"percent_change":575,"volume":1220,"transactions":9,"vwap":1133},"2026-01-28",29.387,10100,{"date":1222,"open":1133,"high":1133,"low":1138,"close":1223,"change":812,"percent_change":272,"volume":1224,"transactions":9,"vwap":1223},"2026-01-27",29.405,13100,{"date":1226,"open":1194,"high":1143,"low":1123,"close":1138,"change":1227,"percent_change":88,"volume":1228,"transactions":9,"vwap":1138},"2026-01-26",0.064,27000,{"date":1230,"open":964,"high":1114,"low":1231,"close":1232,"change":1233,"percent_change":227,"volume":1234,"transactions":9,"vwap":1232},"2026-01-23",29.317,29.336,-0.004,14300,{"date":1236,"open":1112,"high":1112,"low":1125,"close":964,"change":640,"percent_change":198,"volume":1237,"transactions":9,"vwap":964},"2026-01-22",34000,{"date":1239,"open":1071,"high":998,"low":1240,"close":1162,"change":364,"percent_change":58,"volume":1241,"transactions":9,"vwap":1162},"2026-01-21",29.199,150100,{"date":1243,"open":1074,"high":1071,"low":1244,"close":1080,"change":317,"percent_change":765,"volume":1245,"transactions":9,"vwap":1080},"2026-01-20",29.155,48900,{"date":1247,"open":1248,"high":1112,"low":1162,"close":1095,"change":272,"percent_change":611,"volume":1249,"transactions":9,"vwap":1095},"2026-01-16",29.38,23700,{"date":1251,"open":1129,"high":1129,"low":998,"close":1123,"change":272,"percent_change":611,"volume":1252,"transactions":9,"vwap":1123},"2026-01-15",25000,{"date":1254,"open":1255,"high":998,"low":1256,"close":998,"change":1257,"percent_change":218,"volume":920,"transactions":9,"vwap":998},"2026-01-14",29.298,29.24,-0.016,{"date":1259,"open":1260,"high":1123,"low":1175,"close":1261,"change":1262,"percent_change":575,"volume":930,"transactions":9,"vwap":1261},"2026-01-13",29.335,29.346,0.026,{"date":1264,"open":1074,"high":1138,"low":1074,"close":1125,"change":218,"percent_change":111,"volume":1265,"transactions":9,"vwap":1125},"2026-01-12",18000,{"date":1267,"open":1114,"high":1095,"low":1268,"close":1095,"change":372,"percent_change":567,"volume":1269,"transactions":9,"vwap":1095},"2026-01-09",29.274,9300,{"date":1271,"open":978,"high":978,"low":1074,"close":1162,"change":703,"percent_change":640,"volume":740,"transactions":9,"vwap":1162},"2026-01-08",{"date":1273,"open":964,"high":964,"low":1074,"close":1175,"change":291,"percent_change":647,"volume":1274,"transactions":9,"vwap":1175},"2026-01-07",56300,{"date":1276,"open":1162,"high":1125,"low":1277,"close":1125,"change":656,"percent_change":880,"volume":1278,"transactions":9,"vwap":1125},"2026-01-06",29.265,39900,{"date":1280,"open":993,"high":964,"low":993,"close":976,"change":656,"percent_change":880,"volume":1281,"transactions":9,"vwap":976},"2026-01-05",37800,{"date":1283,"open":1175,"high":1175,"low":1080,"close":1171,"change":190,"percent_change":190,"volume":1284,"transactions":9,"vwap":1171},"2026-01-02",31900,{"date":1286,"open":998,"high":998,"low":1171,"close":1171,"change":459,"percent_change":237,"volume":1287,"transactions":9,"vwap":1171},"2025-12-31",39400,{"date":1289,"open":1174,"high":1174,"low":1290,"close":1071,"change":703,"percent_change":640,"volume":1291,"transactions":9,"vwap":1071},"2025-12-30",29.239,44400,{"date":1293,"open":972,"high":972,"low":987,"close":1074,"change":290,"percent_change":291,"volume":1294,"transactions":9,"vwap":1074},"2025-12-29",15200,{"date":1296,"open":1171,"high":1175,"low":987,"close":1297,"change":1045,"percent_change":1046,"volume":720,"transactions":9,"vwap":1297},"2025-12-26",29.255,{"date":1299,"open":1171,"high":1072,"low":1171,"close":1072,"change":151,"percent_change":81,"volume":1300,"transactions":9,"vwap":1072},"2025-12-24",33600,{"date":1302,"open":1303,"high":1297,"low":1303,"close":1256,"change":656,"percent_change":880,"volume":1304,"transactions":9,"vwap":1256},"2025-12-23",29.175,41600,{"date":1306,"open":992,"high":1078,"low":992,"close":1078,"change":331,"percent_change":22,"volume":1307,"transactions":9,"vwap":1078},"2025-12-22",190000,{"date":1309,"open":1074,"high":1074,"low":1011,"close":1003,"change":640,"percent_change":198,"volume":1310,"transactions":9,"vwap":1003},"2025-12-19",4200,{"date":1312,"open":1313,"high":1004,"low":1313,"close":1011,"change":1314,"percent_change":576,"volume":1315,"transactions":9,"vwap":1011},"2025-12-18",28.98,0.085,19600,{"date":1317,"open":1013,"high":1013,"low":1318,"close":1319,"change":1320,"percent_change":873,"volume":1321,"transactions":9,"vwap":1319},"2025-12-17",28.96,28.965,-0.091,9200,{"date":1323,"open":1040,"high":1040,"low":1313,"close":1324,"change":227,"percent_change":228,"volume":1325,"transactions":9,"vwap":1324},"2025-12-16",29.056,22000,{"date":1327,"open":986,"high":1003,"low":1032,"close":1328,"change":1329,"percent_change":21,"volume":1180,"transactions":9,"vwap":1328},"2025-12-15",29.066,0.036,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1032,"change":1334,"percent_change":588,"volume":1335,"transactions":9,"vwap":1032},"2025-12-12",29.13,28.93,-0.076,43200,{"date":1337,"open":1338,"high":992,"low":1339,"close":1340,"change":1262,"percent_change":575,"volume":1341,"transactions":9,"vwap":1340},"2025-12-11",29.089001,29.084999,29.106,1600,{"date":1343,"open":1344,"high":1040,"low":1345,"close":1003,"change":1346,"percent_change":880,"volume":1347,"transactions":9,"vwap":1003},"2025-12-10",29.021999,29.013,0.048,6700,{"date":1349,"open":1013,"high":1011,"low":1013,"close":1350,"change":1351,"percent_change":151,"volume":1352,"transactions":9,"vwap":1350},"2025-12-09",29.032,0.012,7300,{"date":1354,"open":1062,"high":1062,"low":1355,"close":1031,"change":1356,"percent_change":291,"volume":1357,"transactions":9,"vwap":1031},"2025-12-08",29.01,-0.007,11900,{"date":1359,"open":1040,"high":999,"low":1013,"close":1360,"change":1361,"percent_change":575,"volume":1362,"transactions":9,"vwap":1360},"2025-12-05",29.027,0.027,3100,{"date":1364,"open":1365,"high":1031,"low":1051,"close":1013,"change":812,"percent_change":272,"volume":1366,"transactions":9,"vwap":1013},"2025-12-04",28.995,15500,{"date":1368,"open":1032,"high":1032,"low":1369,"close":1365,"change":471,"percent_change":21,"volume":1370,"transactions":9,"vwap":1365},"2025-12-03",28.954,9100,{"date":1372,"open":1373,"high":1373,"low":997,"close":1318,"change":208,"percent_change":575,"volume":1374,"transactions":9,"vwap":1318},"2025-12-02",28.97,3300,{"date":1376,"open":1333,"high":1355,"low":1377,"close":1378,"change":290,"percent_change":291,"volume":1379,"transactions":9,"vwap":1378},"2025-12-01",28.9,28.935,34500,{"date":1381,"open":1382,"high":1382,"low":1377,"close":997,"change":703,"percent_change":640,"volume":1383,"transactions":9,"vwap":997},"2025-11-28",28.978,1800,{"date":1385,"open":1377,"high":1386,"low":1377,"close":1333,"change":575,"percent_change":908,"volume":736,"transactions":9,"vwap":1333},"2025-11-26",28.95,{"date":1388,"open":1389,"high":1055,"low":1390,"close":1391,"change":1314,"percent_change":723,"volume":1392,"transactions":9,"vwap":1391},"2025-11-25",28.755,28.72,28.84,16600,{"date":1394,"open":1333,"high":1333,"low":1395,"close":1389,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1389},"2025-11-24",28.68,0.185,0.65,2500,{"date":1400,"open":1401,"high":1010,"low":1402,"close":1403,"change":575,"percent_change":199,"volume":1404,"transactions":9,"vwap":1403},"2025-11-21",28.52,28.46,28.57,5900,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":620,"volume":1410,"transactions":9,"vwap":1408},"2025-11-20",28.83,28.48,-0.115,9400,{"date":1412,"open":1395,"high":1395,"low":1020,"close":1413,"change":1414,"percent_change":209,"volume":1415,"transactions":9,"vwap":1413},"2025-11-19",28.595,0.023,2700,{"date":1417,"open":1403,"high":1418,"low":1419,"close":1420,"change":435,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-18",28.65,28.54,28.572,-0.3,14400,{"date":1424,"open":1024,"high":1024,"low":1425,"close":1426,"change":1427,"percent_change":873,"volume":1428,"transactions":9,"vwap":1426},"2025-11-17",28.631,28.657,-0.088,5600,{"date":1430,"open":1431,"high":1432,"low":1026,"close":1433,"change":777,"percent_change":656,"volume":981,"transactions":9,"vwap":1433},"2025-11-14",28.64,28.77,28.745,{"date":1435,"open":1407,"high":1407,"low":1436,"close":1437,"change":451,"percent_change":1438,"volume":1428,"transactions":9,"vwap":1437},"2025-11-13",28.709,28.73,-0.42,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1055,"change":190,"percent_change":190,"volume":1443,"transactions":9,"vwap":1055},"2025-11-12",29.64,28.847,2100,{"date":1445,"open":1391,"high":1446,"low":1391,"close":1055,"change":272,"percent_change":611,"volume":1447,"transactions":9,"vwap":1055},"2025-11-11",28.87,1100,{"date":1449,"open":1407,"high":1055,"low":1450,"close":1407,"change":1451,"percent_change":126,"volume":1452,"transactions":9,"vwap":1407},"2025-11-10",28.775,0.135,37900,{"date":1454,"open":1010,"high":1455,"low":1420,"close":1455,"change":290,"percent_change":291,"volume":1415,"transactions":9,"vwap":1455},"2025-11-07",28.695,{"date":1457,"open":1061,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":727,"volume":1052,"transactions":9,"vwap":1459},"2025-11-06",28.749,28.7,-0.095,{"date":1462,"open":1432,"high":1407,"low":1432,"close":1463,"change":656,"percent_change":880,"volume":1464,"transactions":9,"vwap":1463},"2025-11-05",28.795,5000,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1433,"change":647,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1433},"2025-11-04",28.69,28.78,-0.24,10800,{"date":1472,"open":1050,"high":1050,"low":1024,"close":1473,"change":1474,"percent_change":640,"volume":1475,"transactions":9,"vwap":1473},"2025-11-03",28.815,0.009,7000,{"date":1477,"open":1333,"high":1333,"low":1468,"close":1478,"change":1262,"percent_change":575,"volume":1479,"transactions":9,"vwap":1478},"2025-10-31",28.806,2900,{"date":1481,"open":1482,"high":1407,"low":1468,"close":1468,"change":1483,"percent_change":451,"volume":1484,"transactions":9,"vwap":1468},"2025-10-30",28.817,-0.034,3000,{"date":1486,"open":1050,"high":1050,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-10-29",28.814,-0.033,-0.11,22100,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1442,"change":1495,"percent_change":1496,"volume":728,"transactions":9,"vwap":1442},"2025-10-28",28.88,28.841,-0.103,-0.36,{"date":1498,"open":1499,"high":1386,"low":1025,"close":1386,"change":1500,"percent_change":530,"volume":1501,"transactions":9,"vwap":1386},"2025-10-27",28.91,0.145,13900,{"date":1503,"open":1504,"high":1504,"low":1432,"close":1505,"change":1506,"percent_change":792,"volume":1507,"transactions":9,"vwap":1505},"2025-10-24",28.82,28.805,0.072,4700,{"date":1509,"open":1510,"high":1510,"low":1467,"close":1511,"change":1512,"percent_change":331,"volume":1210,"transactions":9,"vwap":1511},"2025-10-23",28.75,28.733,0.033,{"date":1514,"open":1390,"high":1390,"low":1515,"close":1459,"change":458,"percent_change":218,"volume":1516,"transactions":9,"vwap":1459},"2025-10-22",28.635,29900,{"date":1518,"open":1390,"high":1437,"low":1519,"close":1519,"change":1520,"percent_change":656,"volume":1479,"transactions":9,"vwap":1519},"2025-10-21",28.714,0.014,{"date":1522,"open":1437,"high":1432,"low":1395,"close":1459,"change":331,"percent_change":22,"volume":1523,"transactions":9,"vwap":1459},"2025-10-20",18700,{"date":1525,"open":1526,"high":1020,"low":1401,"close":1020,"change":575,"percent_change":199,"volume":1415,"transactions":9,"vwap":1020},"2025-10-17",28.53,{"date":1528,"open":1459,"high":1459,"low":1408,"close":1012,"change":647,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1012},"2025-10-16",-0.25,24400,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1403,"change":1535,"percent_change":372,"volume":1536,"transactions":9,"vwap":1403},"2025-10-15",28.62,28.526,0.016,3200,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":628,"volume":1543,"transactions":9,"vwap":1541},"2025-10-14",28.455,28.61,28.554,-0.036,46800,{"date":1545,"open":1533,"high":1025,"low":1546,"close":1020,"change":81,"percent_change":51,"volume":1547,"transactions":9,"vwap":1020},"2025-10-13",28.47,73500,{"date":1549,"open":1010,"high":1010,"low":25,"close":25,"change":764,"percent_change":1550,"volume":1551,"transactions":9,"vwap":25},"2025-10-10",-0.7,8400,{"date":1553,"open":1010,"high":1010,"low":1431,"close":1418,"change":291,"percent_change":647,"volume":1554,"transactions":9,"vwap":1418},"2025-10-09",6500,{"date":1556,"open":1431,"high":1557,"low":1533,"close":1557,"change":656,"percent_change":880,"volume":1134,"transactions":9,"vwap":1557},"2025-10-08",28.67,{"date":1559,"open":1010,"high":1010,"low":1560,"close":1533,"change":228,"percent_change":381,"volume":1561,"transactions":9,"vwap":1533},"2025-10-07",28.6,15900,{"date":1563,"open":1061,"high":1061,"low":1564,"close":1418,"change":208,"percent_change":575,"volume":1565,"transactions":9,"vwap":1418},"2025-10-06",28.626,12900,{"date":1567,"open":1010,"high":1010,"low":1568,"close":1569,"change":1520,"percent_change":656,"volume":1570,"transactions":9,"vwap":1569},"2025-10-03",28.624,28.625,5700,{"date":1572,"open":1431,"high":1431,"low":1560,"close":1573,"change":458,"percent_change":218,"volume":1374,"transactions":9,"vwap":1573},"2025-10-02",28.611,{"date":1575,"open":1540,"high":1026,"low":1560,"close":1569,"change":640,"percent_change":198,"volume":1576,"transactions":9,"vwap":1569},"2025-10-01",8700,{"date":1578,"open":1403,"high":1413,"low":1541,"close":1413,"change":208,"percent_change":575,"volume":1579,"transactions":9,"vwap":1413},"2025-09-30",5200,{"date":1581,"open":1557,"high":1557,"low":1582,"close":1403,"change":640,"percent_change":331,"volume":920,"transactions":9,"vwap":1403},"2025-09-29",28.555,{"date":1584,"open":1526,"high":1585,"low":1012,"close":1419,"change":428,"percent_change":373,"volume":1347,"transactions":9,"vwap":1419},"2025-09-26",28.56,{"date":1587,"open":1432,"high":1432,"low":1588,"close":1589,"change":1590,"percent_change":647,"volume":1591,"transactions":9,"vwap":1589},"2025-09-25",28.44,28.485,-0.021,10400,{"date":1593,"open":1594,"high":1526,"low":1012,"close":1595,"change":190,"percent_change":190,"volume":1063,"transactions":9,"vwap":1595},"2025-09-24",28.519,28.506,{"date":1597,"open":1598,"high":1598,"low":1595,"close":1595,"change":1599,"percent_change":1066,"volume":1600,"transactions":9,"vwap":1595},"2025-09-23",28.545,-0.064,2800,{"date":1602,"open":1012,"high":1403,"low":1012,"close":1403,"change":151,"percent_change":81,"volume":1603,"transactions":9,"vwap":1403},"2025-09-22",8900,{"date":1605,"open":1585,"high":1585,"low":1606,"close":1526,"change":777,"percent_change":656,"volume":1398,"transactions":9,"vwap":1526},"2025-09-19",28.529,{"date":1608,"open":1526,"high":1526,"low":1609,"close":1610,"change":208,"percent_change":575,"volume":1611,"transactions":9,"vwap":1610},"2025-09-18",28.503,28.515,8100,{"date":1613,"open":1588,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":611,"volume":1415,"transactions":9,"vwap":1616},"2025-09-17",28.493,28.43,28.49,0.021,{"date":1619,"open":1620,"high":1012,"low":1620,"close":1621,"change":1622,"percent_change":291,"volume":1623,"transactions":9,"vwap":1621},"2025-09-16",28.39,28.469,-0.006,5100,{"date":1625,"open":1024,"high":1024,"low":1626,"close":1627,"change":812,"percent_change":272,"volume":1628,"transactions":9,"vwap":1627},"2025-09-15",28.452,28.475,3400,{"date":1630,"open":1526,"high":1526,"low":1631,"close":1546,"change":272,"percent_change":611,"volume":1632,"transactions":9,"vwap":1546},"2025-09-12",28.462,4300,{"date":1634,"open":1408,"high":1012,"low":1635,"close":25,"change":1636,"percent_change":662,"volume":1637,"transactions":9,"vwap":25},"2025-09-11",28.412,0.075,28800,{"date":1639,"open":1012,"high":1012,"low":1640,"close":1641,"change":1642,"percent_change":372,"volume":1643,"transactions":9,"vwap":1641},"2025-09-10",28.34,28.375,0.018,10500,{"date":1645,"open":1646,"high":1615,"low":1647,"close":1648,"change":1649,"percent_change":227,"volume":745,"transactions":9,"vwap":1648},"2025-09-09",28.32,28.31,28.357,-0.003,{"date":1651,"open":1652,"high":964,"low":1653,"close":1654,"change":1144,"percent_change":849,"volume":1655,"transactions":9,"vwap":1654},"2025-09-08",28.41,28.295,28.36,149700,{"date":1657,"open":1647,"high":1646,"low":1658,"close":1658,"change":1542,"percent_change":628,"volume":1443,"transactions":9,"vwap":1658},"2025-09-05",28.294,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":331,"percent_change":519,"volume":1663,"transactions":9,"vwap":1662},"2025-09-04",28.25,28.33,1900,{"date":1665,"open":1666,"high":1661,"low":1667,"close":1668,"change":428,"percent_change":567,"volume":1479,"transactions":9,"vwap":1668},"2025-09-03",28.222,28.2,28.22,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1469,"volume":1675,"transactions":9,"vwap":1673},"2025-09-02",28.234,28.08,28.165,-0.069,2600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1671,"change":261,"percent_change":111,"volume":1675,"transactions":9,"vwap":1671},"2025-08-29",28.227,28.24,28.21,{"date":1682,"open":1654,"high":1654,"low":1683,"close":1684,"change":640,"percent_change":331,"volume":1685,"transactions":9,"vwap":1684},"2025-08-28",28.211,28.283,33800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":198,"volume":1693,"transactions":9,"vwap":1691},"2025-08-27",28.26,28.27,28.245,28.253,0.029,6000,{"date":1695,"open":1696,"high":1696,"low":1667,"close":1697,"change":640,"percent_change":331,"volume":175,"transactions":9,"vwap":1697},"2025-08-26",28.23,28.224,{"date":1699,"open":1689,"high":1640,"low":1700,"close":1701,"change":1702,"percent_change":381,"volume":1703,"transactions":9,"vwap":1701},"2025-08-25",28.19,28.194,-0.028,10600,{"date":1705,"open":1706,"high":1688,"low":1680,"close":1666,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1666},"2025-08-22",28.221,0.168,0.6,5400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":422,"volume":1484,"transactions":9,"vwap":1715},"2025-08-21",28.1,28.11,28.040001,28.054001,-0.042,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":316,"volume":1068,"transactions":9,"vwap":1722},"2025-08-20",28.09,28.12,28.011,28.096001,-0.018,{"date":1725,"open":1700,"high":1700,"low":1719,"close":1726,"change":1727,"percent_change":764,"volume":1443,"transactions":9,"vwap":1726},"2025-08-19",28.114,-0.056,{"date":1729,"open":1700,"high":1700,"low":1730,"close":1731,"change":272,"percent_change":611,"volume":1732,"transactions":9,"vwap":1731},"2025-08-18",28.149,28.17,3700,{"date":1734,"open":1680,"high":1680,"low":1735,"close":1735,"change":291,"percent_change":647,"volume":1600,"transactions":9,"vwap":1735},"2025-08-15",28.15,{"date":1737,"open":1673,"high":1700,"low":1738,"close":1731,"change":812,"percent_change":272,"volume":1536,"transactions":9,"vwap":1731},"2025-08-14",28.14,{"date":1740,"open":1673,"high":1673,"low":1673,"close":1673,"change":640,"percent_change":331,"volume":282,"transactions":9,"vwap":1673},"2025-08-13",{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":866,"volume":1357,"transactions":9,"vwap":1745},"2025-08-12",28.075001,28.16,28.135,0.113,{"date":1748,"open":1744,"high":1744,"low":1749,"close":1749,"change":1750,"percent_change":487,"volume":1751,"transactions":9,"vwap":1749},"2025-08-11",28.021999,-0.023,900,{"date":1753,"open":1754,"high":1661,"low":1754,"close":1755,"change":812,"percent_change":272,"volume":1756,"transactions":9,"vwap":1755},"2025-08-08",28.01,28.045,57500,{"date":1758,"open":1759,"high":1714,"low":1759,"close":1714,"change":611,"percent_change":792,"volume":1760,"transactions":9,"vwap":1714},"2025-08-07",27.97,2200,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1759,"change":209,"percent_change":576,"volume":1765,"transactions":9,"vwap":1759},"2025-08-06",27.95,27.99,800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1768,"change":1483,"percent_change":451,"volume":1732,"transactions":9,"vwap":1768},"2025-08-05",27.89,27.91,27.85,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1415,"transactions":9,"vwap":1776},"2025-08-04",27.914,27.93,27.895,27.924,0.144,0.52,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1202,"volume":1507,"transactions":9,"vwap":1783},"2025-08-01",27.83,27.72,27.78,-0.133,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1046,"volume":1220,"transactions":9,"vwap":1788},"2025-07-31",28.030001,27.913,-0.024,{"date":1791,"open":1764,"high":1792,"low":1769,"close":1793,"change":1488,"percent_change":451,"volume":1794,"transactions":9,"vwap":1793},"2025-07-30",28,27.937,9600,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1759,"change":1799,"percent_change":316,"volume":1800,"transactions":9,"vwap":1759},"2025-07-29",28.02,27.96,-0.017,1700,{"date":1802,"open":1719,"high":1719,"low":1798,"close":1803,"change":1351,"percent_change":151,"volume":1554,"transactions":9,"vwap":1803},"2025-07-28",27.987,{"date":1805,"open":1763,"high":1792,"low":1763,"close":1806,"change":1329,"percent_change":364,"volume":1447,"transactions":9,"vwap":1806},"2025-07-25",27.975,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":-6,"volume":1410,"transactions":9,"vwap":1811},"2025-07-24",27.953,27.92,27.939,-0.001,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":80,"volume":1819,"transactions":9,"vwap":1816},"2025-07-23",27.9,27.94,27.86,0.096,600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":372,"volume":1826,"transactions":9,"vwap":1823},"2025-07-22",27.832,27.844,27.831,0.017,1400,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1361,"percent_change":198,"volume":1832,"transactions":9,"vwap":1831},"2025-07-21",27.61,27.87,27.827,1500,{"date":1834,"open":1783,"high":1835,"low":1783,"close":1836,"change":190,"percent_change":190,"volume":1447,"transactions":9,"vwap":1836},"2025-07-18",27.82,27.8,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1836,"change":151,"percent_change":81,"volume":1398,"transactions":9,"vwap":1836},"2025-07-17",27.74,27.81,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":429,"volume":1404,"transactions":9,"vwap":1844},"2025-07-16",27.69,27.76,27.63,0.049,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":190,"volume":1623,"transactions":9,"vwap":1852},"2025-07-15",27.765,27.79,27.7,27.711,0.001,{"date":1855,"open":1843,"high":1856,"low":1843,"close":1856,"change":703,"percent_change":151,"volume":1341,"transactions":9,"vwap":1856},"2025-07-14",27.71,{"date":1858,"open":1859,"high":1839,"low":1851,"close":1851,"change":218,"percent_change":1057,"volume":728,"transactions":9,"vwap":1851},"2025-07-11",27.735,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":640,"percent_change":331,"volume":1863,"transactions":9,"vwap":1862},"2025-07-10",27.75,300,{"date":1865,"open":1851,"high":1866,"low":1843,"close":1782,"change":1867,"percent_change":429,"volume":1765,"transactions":9,"vwap":1782},"2025-07-09",27.73,0.051,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1196,"volume":1874,"transactions":9,"vwap":1872},"2025-07-08",27.66,27.67,27.669,0.059,1200,{"date":1876,"open":1782,"high":1782,"low":1877,"close":1829,"change":1489,"percent_change":620,"volume":1554,"transactions":9,"vwap":1829},"2025-07-07",27.59,{"date":1879,"open":1880,"high":1880,"low":1851,"close":1782,"change":198,"percent_change":1081,"volume":1800,"transactions":9,"vwap":1782},"2025-07-03",27.792,{"date":1882,"open":1829,"high":1883,"low":1829,"close":1884,"change":812,"percent_change":272,"volume":1885,"transactions":9,"vwap":1884},"2025-07-02",27.65,27.62,2400,{"date":1887,"open":1871,"high":1871,"low":1888,"close":1889,"change":1045,"percent_change":1046,"volume":1890,"transactions":9,"vwap":1889},"2025-07-01",27.56,27.615,12800,{"date":1892,"open":1888,"high":1893,"low":1888,"close":1893,"change":1894,"percent_change":199,"volume":1198,"transactions":9,"vwap":1893},"2025-06-30",27.64,0.087,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1512,"percent_change":21,"volume":1874,"transactions":9,"vwap":1899},"2025-06-27",27.57,27.5,27.553,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":365,"volume":1907,"transactions":9,"vwap":1905},"2025-06-26",27.48,27.53,27.45,27.52,0.116,11200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1167,"percent_change":703,"volume":1913,"transactions":9,"vwap":1912},"2025-06-25",27.439,27.44,27.404,700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-06-24",27.37,27.41,27.33,27.4,0.152,0.56,5800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1778,"volume":1404,"transactions":9,"vwap":1928},"2025-06-23",27.2,27.25,27.15,27.248,0.141,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":381,"volume":1800,"transactions":9,"vwap":1934},"2025-06-20",27.31,27.1,27.107,-0.027,{"date":1937,"open":1938,"high":1918,"low":1939,"close":1940,"change":1941,"percent_change":611,"volume":1220,"transactions":9,"vwap":1940},"2025-06-18",27.16,27.125,27.134,0.019,{"date":1943,"open":1925,"high":1925,"low":1944,"close":1944,"change":381,"percent_change":1034,"volume":1628,"transactions":9,"vwap":1944},"2025-06-17",27.115,{"date":1946,"open":1947,"high":1919,"low":1948,"close":1949,"change":1950,"percent_change":44,"volume":1234,"transactions":9,"vwap":1949},"2025-06-16",27.195,27.18,27.215,0.129,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-06-13",27.13,27.22,27.059999,27.086,-0.148,-0.54,20100,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":151,"percent_change":807,"volume":1341,"transactions":9,"vwap":1964},"2025-06-12",27.21,27.26,27.234,{"date":1966,"open":1967,"high":1967,"low":1938,"close":1968,"change":1727,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-06-11",27.35,27.194,-0.21,2000,{"date":1972,"open":1973,"high":1973,"low":1927,"close":1926,"change":1974,"percent_change":80,"volume":1628,"transactions":9,"vwap":1926},"2025-06-10",27.27,0.091,{"date":1976,"open":1948,"high":1925,"low":1977,"close":1978,"change":797,"percent_change":656,"volume":1643,"transactions":9,"vwap":1978},"2025-06-09",27.12,27.159,{"date":1980,"open":1948,"high":1948,"low":1981,"close":1981,"change":1982,"percent_change":101,"volume":1983,"transactions":9,"vwap":1981},"2025-06-06",27.146,0.142,1300,{"date":1985,"open":1927,"high":1927,"low":1986,"close":1986,"change":1987,"percent_change":588,"volume":1988,"transactions":9,"vwap":1986},"2025-06-05",27.0039997,-0.071,200,{"date":1990,"open":1956,"high":1956,"low":1955,"close":1991,"change":1992,"percent_change":272,"volume":1832,"transactions":9,"vwap":1991},"2025-06-04",27.075001,0.006,{"date":1994,"open":1991,"high":1991,"low":1995,"close":1996,"change":1997,"percent_change":199,"volume":1751,"transactions":9,"vwap":1996},"2025-06-03",27.065001,27.069,0.086,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":373,"volume":1832,"transactions":9,"vwap":2003},"2025-06-02",26.97,27.01,26.95,26.983,0.052,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":1692,"percent_change":331,"volume":1310,"transactions":9,"vwap":2008},"2025-05-30",26.91,26.931,26.8,{"date":2011,"open":2007,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":567,"volume":175,"transactions":9,"vwap":2014},"2025-05-29",26.93,26.89,26.902,0.053,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":1320,"percent_change":2020,"volume":1484,"transactions":9,"vwap":2019},"2025-05-28",26.895,26.849,-0.34,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":979,"percent_change":2025,"volume":1561,"transactions":9,"vwap":2024},"2025-05-27",26.87,26.94,1.05,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2020,"volume":1565,"transactions":9,"vwap":2031},"2025-05-23",26.641,26.7,26.64,26.66,-0.092,{"date":2034,"open":2009,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":228,"volume":2039,"transactions":9,"vwap":2037},"2025-05-22",26.811,26.75,26.752,-0.008,14700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1374,"transactions":9,"vwap":2045},"2025-05-21",26.92,26.945,26.72,26.76,-0.196,-0.73,{"date":2049,"open":2002,"high":2050,"low":2012,"close":2051,"change":2052,"percent_change":451,"volume":1675,"transactions":9,"vwap":2051},"2025-05-20",26.99,26.956,-0.032,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":317,"volume":1092,"transactions":9,"vwap":2056},"2025-05-19",26.921,26.988,-0.052,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":2063,"percent_change":549,"volume":2064,"transactions":9,"vwap":2061},"2025-05-16",26.905,27.040001,26.9,0.158,25100,{"date":2066,"open":2067,"high":2007,"low":2067,"close":2068,"change":2069,"percent_change":567,"volume":2070,"transactions":9,"vwap":2068},"2025-05-15",26.807,26.882,0.054,6300,{"date":2072,"open":2073,"high":2074,"low":2029,"close":2075,"change":1853,"percent_change":190,"volume":2076,"transactions":9,"vwap":2075},"2025-05-14",26.815,26.88,26.828,19000,{"date":2078,"open":2073,"high":1925,"low":2079,"close":2080,"change":2081,"percent_change":95,"volume":2082,"transactions":9,"vwap":2080},"2025-05-13",26.81,26.827,0.137,561800,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":936,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-05-12",26.6,26.69,1.41,42100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":1262,"percent_change":198,"volume":1447,"transactions":9,"vwap":2092},"2025-05-09",26.318,26.32,26.28,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":576,"volume":2100,"transactions":9,"vwap":2098},"2025-05-08",26.263,26.391,26.294,0.076,500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":807,"volume":1600,"transactions":9,"vwap":2106},"2025-05-07",26.2,26.246,26.1,26.218,0.039,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":873,"volume":1600,"transactions":9,"vwap":2112},"2025-05-06",26.19,26.157,26.179,-0.081,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":620,"volume":2120,"transactions":9,"vwap":2118},"2025-05-05",26.61,26.16,26.26,-0.105,13500,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":807,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-05-02",26.29,26.38,26.365,0.57,82800,{"date":2129,"open":2130,"high":2104,"low":2103,"close":2131,"change":2132,"percent_change":365,"volume":1663,"transactions":9,"vwap":2131},"2025-05-01",26.22,26.215,0.109,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":1329,"percent_change":81,"volume":1765,"transactions":9,"vwap":2136},"2025-04-30",25.91,26.106,{"date":2138,"open":2139,"high":2105,"low":2139,"close":2140,"change":2141,"percent_change":979,"volume":2100,"transactions":9,"vwap":2140},"2025-04-29",25.99,26.07,0.074,{"date":2143,"open":2144,"high":2144,"low":177,"close":2145,"change":1789,"percent_change":1046,"volume":1751,"transactions":9,"vwap":2145},"2025-04-28",26.52,25.996,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":81,"percent_change":960,"volume":1988,"transactions":9,"vwap":2149},"2025-04-25",25.88,26.02,{"date":181,"open":2148,"high":2148,"low":2148,"close":2148,"change":190,"percent_change":190,"volume":282,"transactions":9,"vwap":2148}]