[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFP":3,"homepage-market-summary":29,"stock-historical-BUFP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUFP","2026-10-02",{"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 12 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0072,0.00239,"Annual",{"close":17,"open":18,"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},33.04,33.11,32.99,32.909,0.131,0.4,61195.852754,36.04,28.69,41113.76015032669,59.2,578,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":22,"price":126,"is_up":11},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.049999,32328,11799853.797732,31.17,"2025-04-22",[180,183,193,203,212,223,231,240,249,258,269,275,286,296,305,313,321,331,339,348,355,363,373,382,389,396,404,412,420,428,434,443,451,459,467,475,481,490,498,506,515,521,528,536,546,556,565,574,582,590,600,609,617,623,631,639,647,655,664,670,674,680,685,689,693,699,704,709,717,725,731,736,743,748,753,759,765,769,775,783,788,793,797,803,809,813,817,820,825,829,832,837,841,848,852,856,861,866,870,873,879,882,886,891,896,903,910,915,922,927,932,939,945,949,954,961,966,972,977,984,992,999,1005,1010,1016,1023,1029,1034,1041,1050,1057,1065,1074,1080,1089,1096,1101,1104,1111,1118,1124,1128,1134,1142,1148,1153,1158,1162,1166,1171,1176,1181,1187,1194,1198,1202,1208,1212,1216,1221,1224,1229,1234,1240,1248,1253,1258,1261,1264,1269,1273,1277,1281,1284,1288,1293,1297,1304,1311,1315,1320,1323,1325,1328,1332,1335,1338,1341,1346,1352,1358,1361,1365,1368,1373,1377,1382,1388,1394,1400,1406,1410,1416,1423,1430,1435,1442,1446,1449,1453,1457,1463,1469,1475,1482,1490,1498,1505,1512,1517,1524,1530,1533,1539,1545,1552,1557,1563,1568,1574,1581,1587,1593,1598,1603,1606,1609,1615,1618,1620,1625,1633,1640,1643,1650,1657,1663,1668,1672,1678,1683,1686,1691,1696,1700,1704,1709,1715,1720,1725,1730,1734,1738,1745,1748,1753,1757,1765,1771,1777,1783,1790,1794,1800,1807,1815,1820,1825,1830,1834,1839,1847,1854,1858,1863,1868,1874,1879,1885,1889,1894,1900,1907,1913,1920,1929,1934,1939,1946,1952,1956,1960,1966,1972,1976,1980,1986,1993,1997,2003,2010,2014,2019,2026,2032,2038,2044,2050,2055,2062,2069,2074,2082,2090,2096,2104,2110,2116,2121,2127,2132,2138,2142,2149,2155,2160,2165,2170,2175,2181,2186,2193,2201,2206,2213,2218,2223,2228,2233,2238,2242,2249,2255,2262,2267,2273,2279,2285,2289,2295,2300,2305,2310,2316,2323],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},161,33.0186,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",32.85,32.92,32.79,0.039,0.12,56537.414569,251,32.86,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",32.97,33.045,32.87,-0.03,-0.09,172283.7294,373,32.9796,{"date":204,"open":205,"high":186,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",32.81,32.9,0.0164,0.05,132546.5662,256,32.8763,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",32.95,32.96,32.8332,32.8836,-0.1364,-0.41,57649.366184,104,32.9109,{"date":224,"open":195,"high":225,"low":186,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",33.02,0.09,0.27,15652.416126,116,32.9763,{"date":232,"open":197,"high":233,"low":234,"close":235,"change":236,"percent_change":208,"volume":237,"transactions":238,"vwap":239},"2026-09-24",32.94,32.83,32.93,0.0162,48670.699068,171,32.9097,{"date":241,"open":242,"high":242,"low":206,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",32.985,32.9138,-0.1162,-0.35,29125.0247,210,32.937,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":106,"volume":255,"transactions":256,"vwap":257},"2026-09-22",33.07,33.009278,33.03,0.02,49848.974854,201,33.0377,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",32.91,33.085,32.8531,33.01,0.22,0.67,43220.204656,195,32.9789,{"date":270,"open":271,"high":187,"low":271,"close":187,"change":254,"percent_change":106,"volume":272,"transactions":273,"vwap":274},"2026-09-18",32.69,41788.4004,214,32.7359,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",32.78,32.8199,32.705,32.77,0.21,0.64,27779.661833,127,32.7538,{"date":287,"open":271,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",32.73,32.4899,32.56,-0.08,-0.25,43002.4237,151,32.6731,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":291,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",32.71,32.5995,32.64,-0.24,43485.336134,190,32.6312,{"date":306,"open":307,"high":280,"low":308,"close":309,"change":291,"percent_change":301,"volume":310,"transactions":311,"vwap":312},"2026-09-14",32.67,32.63,32.72,30312.333122,136,32.7194,{"date":314,"open":280,"high":205,"low":280,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",32.8,0.18,0.55,59953.2634,316,32.7971,{"date":322,"open":308,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",32.74,32.5453,32.62,-0.0699,-0.21,170305.490595,241,32.6095,{"date":332,"open":206,"high":206,"low":333,"close":334,"change":335,"percent_change":327,"volume":336,"transactions":337,"vwap":338},"2026-09-09",32.6661,32.6899,-0.0691,256731.264069,124,32.6807,{"date":340,"open":19,"high":19,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",32.7473,32.759,-0.131,-0.4,79543.020286,217,32.8205,{"date":349,"open":215,"high":215,"low":185,"close":350,"change":351,"percent_change":199,"volume":352,"transactions":353,"vwap":354},"2026-09-04",32.89,-0.0298,70736.0686,345,32.9036,{"date":356,"open":357,"high":233,"low":205,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":273,"vwap":362},"2026-09-03",32.84,32.9198,0.1899,0.58,32216.740662,32.8898,{"date":364,"open":365,"high":366,"low":300,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",32.7,32.765,32.7299,0.091,0.28,29730.920171,231,32.7135,{"date":374,"open":308,"high":375,"low":308,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",34.2174,32.6389,-0.1611,-0.49,53137.438517,248,32.6869,{"date":383,"open":309,"high":205,"low":298,"close":315,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",-0.02,-0.06,32195.515808,238,32.7645,{"date":390,"open":187,"high":350,"low":391,"close":392,"change":111,"percent_change":198,"volume":393,"transactions":394,"vwap":395},"2026-08-28",32.785,32.82,21412.312647,137,32.827,{"date":397,"open":197,"high":197,"low":398,"close":234,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",32.755,0.1,0.31,46373.284973,252,32.8134,{"date":405,"open":298,"high":406,"low":407,"close":288,"change":408,"percent_change":208,"volume":409,"transactions":410,"vwap":411},"2026-08-26",32.75,32.675,0.0167,53026.727412,293,32.7204,{"date":413,"open":309,"high":309,"low":307,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",32.7133,0.0571,0.17,18660.5967,103,32.6969,{"date":421,"open":271,"high":422,"low":300,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":387,"vwap":427},"2026-08-24",32.695,32.6562,-0.0438,-0.13,56202.351733,32.6718,{"date":429,"open":406,"high":406,"low":430,"close":365,"change":208,"percent_change":431,"volume":432,"transactions":284,"vwap":433},"2026-08-21",32.66,0.15,31952.7887,32.6988,{"date":435,"open":298,"high":205,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",32.6399,32.65,-0.1,-0.31,44557.465542,172,32.6901,{"date":444,"open":288,"high":445,"low":446,"close":406,"change":447,"percent_change":226,"volume":448,"transactions":449,"vwap":450},"2026-08-19",32.8099,32.712,0.03,199805.512528,181,32.753,{"date":452,"open":288,"high":453,"low":307,"close":309,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",32.7387,-0.05,-0.15,106980.4229,286,32.7178,{"date":460,"open":461,"high":24,"low":461,"close":280,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",32.76,-0.0245,-0.07,23114.3438,163,32.9857,{"date":468,"open":469,"high":185,"low":461,"close":470,"change":471,"percent_change":454,"volume":472,"transactions":473,"vwap":474},"2026-08-14",32.7888,32.7945,-0.0155,40379.419779,203,32.8152,{"date":476,"open":392,"high":477,"low":478,"close":205,"change":208,"percent_change":431,"volume":479,"transactions":284,"vwap":480},"2026-08-13",32.8598,32.7501,24270.6968,32.817,{"date":482,"open":483,"high":483,"low":484,"close":461,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",34.11,32.715,0.078,0.24,14716.083333,98,32.8994,{"date":491,"open":492,"high":492,"low":430,"close":493,"change":494,"percent_change":455,"volume":495,"transactions":496,"vwap":497},"2026-08-11",33.42,32.682,-0.048,21303.6935,146,32.7065,{"date":499,"open":406,"high":280,"low":500,"close":288,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",32.68,0.0229,0.07,28914.679148,200,32.684,{"date":507,"open":323,"high":323,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",32.6611,32.7071,0.0471,0.14,29434.7822,145,32.7111,{"date":516,"open":307,"high":271,"low":517,"close":430,"change":111,"percent_change":198,"volume":518,"transactions":519,"vwap":520},"2026-08-06",32.6159,18566.3282,160,32.6767,{"date":522,"open":323,"high":323,"low":300,"close":307,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",0.0268,0.08,84647.856886,176,32.6735,{"date":529,"open":530,"high":365,"low":531,"close":532,"change":533,"percent_change":135,"volume":534,"transactions":256,"vwap":535},"2026-08-04",32.52,32.46,32.6432,0.213,41542.716037,32.6035,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":337,"vwap":545},"2026-08-03",32.34,32.47,32.28,32.4302,0.1603,0.5,34303.5682,32.3743,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":284,"vwap":555},"2026-07-31",32.21,32.27,32.0785,32.2699,0.1399,0.44,42426.9482,32.2041,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":121,"percent_change":130,"volume":562,"transactions":563,"vwap":564},"2026-07-30",31.975,32.14,31.955,32.13,25804.178161,148,32.0374,{"date":566,"open":567,"high":559,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",31.95,31.88,-0.2012,-0.63,36450.9512,216,31.9929,{"date":575,"open":576,"high":548,"low":576,"close":577,"change":578,"percent_change":502,"volume":579,"transactions":580,"vwap":581},"2026-07-28",31.3701,32.0812,0.0212,43809.9858,228,32.0896,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":281,"volume":588,"transactions":238,"vwap":589},"2026-07-27",32.371748,31.9603,32.06,0.0683,38324.5682,32.0339,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":199,"volume":597,"transactions":598,"vwap":599},"2026-07-24",32.08,32.12,31.97,31.9917,-0.0283,19145.9502,105,32.03,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":394,"vwap":608},"2026-07-23",32.07,31.92,32.02,-0.18,-0.56,26846.5682,31.98,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":384,"percent_change":385,"volume":615,"transactions":616,"vwap":614},"2026-07-22",32.184,32.24,32.16,32.2,29099.9482,153,{"date":618,"open":561,"high":619,"low":620,"close":619,"change":511,"percent_change":553,"volume":621,"transactions":616,"vwap":622},"2026-07-21",32.22,32.1,31336.095673,32.1715,{"date":624,"open":625,"high":625,"low":626,"close":592,"change":627,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",32.19,32.04,0,59588.395737,255,32.1323,{"date":632,"open":559,"high":633,"low":634,"close":592,"change":635,"percent_change":636,"volume":637,"transactions":387,"vwap":638},"2026-07-17",32.1899,32.045,-0.16,-0.5,119319.2572,32.1152,{"date":640,"open":641,"high":540,"low":642,"close":612,"change":463,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-16",32.255,32.1748,-0.22,48699.71952,253,32.2246,{"date":648,"open":649,"high":650,"low":619,"close":650,"change":106,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-15",32.3,32.31,0.19,45212.308615,215,32.26,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":226,"percent_change":369,"volume":661,"transactions":662,"vwap":663},"2026-07-14",32.2199,32.55,32.15,32.25,71471.2552,306,32.2362,{"date":665,"open":619,"high":549,"low":561,"close":613,"change":666,"percent_change":667,"volume":668,"transactions":616,"vwap":669},"2026-07-13",-0.11,-0.34,20503.9108,32.1872,{"date":671,"open":672,"high":540,"low":672,"close":549,"change":502,"percent_change":264,"volume":673,"transactions":9,"vwap":549},"2026-07-10",32.17,16600,{"date":675,"open":559,"high":614,"low":676,"close":614,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":614},"2026-07-09",32.075001,0.11,0.34,22200,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":198,"percent_change":199,"volume":684,"transactions":9,"vwap":683},"2026-07-08",31.35,32.09,22600,{"date":686,"open":625,"high":625,"low":687,"close":593,"change":198,"percent_change":199,"volume":688,"transactions":9,"vwap":593},"2026-07-07",32.015999,24900,{"date":690,"open":691,"high":540,"low":691,"close":659,"change":399,"percent_change":400,"volume":692,"transactions":9,"vwap":659},"2026-07-06",32.080002,13800,{"date":694,"open":695,"high":559,"low":696,"close":697,"change":627,"percent_change":627,"volume":698,"transactions":9,"vwap":697},"2026-07-02",32.099998,31.93,32.049999,41400,{"date":700,"open":701,"high":695,"low":702,"close":697,"change":627,"percent_change":627,"volume":703,"transactions":9,"vwap":697},"2026-07-01",32.029999,31.995,93600,{"date":705,"open":608,"high":691,"low":567,"close":697,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":697},"2026-06-30",0.095,0.3,40400,{"date":710,"open":711,"high":712,"low":713,"close":560,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":560},"2026-06-29",31.828,31.96,31.78,0.2,0.63,33600,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-26",31.72,31.85,31.755,-0.045,-0.14,23500,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":254,"percent_change":106,"volume":730,"transactions":9,"vwap":729},"2026-06-25",31.86,31.74,31.8,62900,{"date":732,"open":733,"high":733,"low":734,"close":713,"change":198,"percent_change":199,"volume":735,"transactions":9,"vwap":713},"2026-06-24",32.11,31.715,21300,{"date":737,"open":738,"high":739,"low":740,"close":738,"change":643,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-06-23",31.81,31.888,31.73,-0.69,160700,{"date":744,"open":745,"high":745,"low":746,"close":701,"change":226,"percent_change":369,"volume":747,"transactions":9,"vwap":701},"2026-06-22",32.36,31.84,13000,{"date":749,"open":659,"high":659,"low":750,"close":751,"change":502,"percent_change":264,"volume":752,"transactions":9,"vwap":751},"2026-06-18",31.909,31.94,38200,{"date":754,"open":755,"high":602,"low":756,"close":757,"change":605,"percent_change":606,"volume":758,"transactions":9,"vwap":757},"2026-06-17",32.0099983,31.823,31.87,46400,{"date":760,"open":697,"high":695,"low":761,"close":697,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":697},"2026-06-16",32,-0.04,-0.12,27200,{"date":766,"open":549,"high":549,"low":604,"close":683,"change":767,"percent_change":65,"volume":768,"transactions":9,"vwap":683},"2026-06-15",0.285,38500,{"date":770,"open":771,"high":568,"low":771,"close":772,"change":773,"percent_change":677,"volume":774,"transactions":9,"vwap":772},"2026-06-12",31.71,31.805,0.035,11300,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-06-11",31.66,31.77,31.5,0.26,0.83,38000,{"date":784,"open":567,"high":567,"low":785,"close":785,"change":786,"percent_change":787,"volume":716,"transactions":9,"vwap":785},"2026-06-10",31.51,-0.23,-0.72,{"date":789,"open":790,"high":790,"low":791,"close":728,"change":454,"percent_change":635,"volume":792,"transactions":9,"vwap":728},"2026-06-09",32.37,31.46,31200,{"date":794,"open":738,"high":757,"low":795,"close":795,"change":106,"percent_change":651,"volume":796,"transactions":9,"vwap":795},"2026-06-08",31.79,7800,{"date":798,"open":746,"high":712,"low":799,"close":740,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":740},"2026-06-05",31.67,-0.33,-1.03,27700,{"date":804,"open":805,"high":430,"low":806,"close":807,"change":106,"percent_change":651,"volume":808,"transactions":9,"vwap":807},"2026-06-04",32.44,31.965,32.060001,26900,{"date":810,"open":811,"high":695,"low":567,"close":761,"change":463,"percent_change":643,"volume":812,"transactions":9,"vwap":761},"2026-06-03",32.040001,40800,{"date":814,"open":807,"high":691,"low":701,"close":602,"change":815,"percent_change":447,"volume":816,"transactions":9,"vwap":602},"2026-06-02",0.01,86900,{"date":818,"open":811,"high":683,"low":603,"close":807,"change":254,"percent_change":106,"volume":819,"transactions":9,"vwap":807},"2026-06-01",48100,{"date":821,"open":822,"high":811,"low":822,"close":811,"change":208,"percent_change":823,"volume":824,"transactions":9,"vwap":811},"2026-05-29",31.53,0.16,23800,{"date":826,"open":740,"high":593,"low":740,"close":827,"change":106,"percent_change":651,"volume":828,"transactions":9,"vwap":827},"2026-05-28",31.99,13300,{"date":830,"open":761,"high":761,"low":746,"close":696,"change":254,"percent_change":106,"volume":831,"transactions":9,"vwap":696},"2026-05-27",78600,{"date":833,"open":834,"high":834,"low":746,"close":835,"change":106,"percent_change":651,"volume":836,"transactions":9,"vwap":835},"2026-05-26",32.51,31.91,37100,{"date":838,"open":729,"high":839,"low":729,"close":720,"change":447,"percent_change":226,"volume":840,"transactions":9,"vwap":720},"2026-05-22",31.9,193600,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-21",31.63,31.82,0.04,0.13,26200,{"date":849,"open":850,"high":713,"low":850,"close":713,"change":189,"percent_change":145,"volume":851,"transactions":9,"vwap":713},"2026-05-20",31.65,65500,{"date":853,"open":822,"high":771,"low":822,"close":777,"change":385,"percent_change":854,"volume":855,"transactions":9,"vwap":777},"2026-05-19",-0.19,45100,{"date":857,"open":858,"high":858,"low":859,"close":719,"change":254,"percent_change":106,"volume":860,"transactions":9,"vwap":719},"2026-05-18",33.13,31.641,22700,{"date":862,"open":822,"high":863,"low":822,"close":864,"change":763,"percent_change":865,"volume":698,"transactions":9,"vwap":864},"2026-05-15",31.75,31.7,-0.38,{"date":867,"open":868,"high":844,"low":869,"close":844,"change":226,"percent_change":369,"volume":724,"transactions":9,"vwap":844},"2026-05-14",31.76,31.751,{"date":871,"open":872,"high":728,"low":872,"close":740,"change":208,"percent_change":823,"volume":808,"transactions":9,"vwap":740},"2026-05-13",31.6,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":627,"percent_change":627,"volume":878,"transactions":9,"vwap":877},"2026-05-12",31.89,31.55,31.68,329600,{"date":880,"open":822,"high":864,"low":822,"close":877,"change":627,"percent_change":627,"volume":881,"transactions":9,"vwap":877},"2026-05-11",31400,{"date":883,"open":834,"high":834,"low":884,"close":877,"change":226,"percent_change":369,"volume":885,"transactions":9,"vwap":877},"2026-05-08",31.61,10800,{"date":887,"open":843,"high":777,"low":888,"close":889,"change":198,"percent_change":199,"volume":890,"transactions":9,"vwap":889},"2026-05-07",31.54,31.59,94500,{"date":892,"open":719,"high":719,"low":888,"close":893,"change":431,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-06",31.62,0.48,94600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":677,"percent_change":150,"volume":902,"transactions":9,"vwap":901},"2026-05-05",31.4,31.48,31.34,31.47,12900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":463,"percent_change":643,"volume":909,"transactions":9,"vwap":908},"2026-05-04",31.39,31.42,31.31,31.36,42900,{"date":911,"open":912,"high":899,"low":898,"close":913,"change":399,"percent_change":140,"volume":914,"transactions":9,"vwap":913},"2026-05-01",31.425,31.43,36100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":677,"percent_change":150,"volume":921,"transactions":9,"vwap":920},"2026-04-30",31.24,31.38,31.22,31.33,32500,{"date":923,"open":924,"high":925,"low":924,"close":919,"change":111,"percent_change":198,"volume":926,"transactions":9,"vwap":919},"2026-04-29",31.14,31.25,25100,{"date":928,"open":712,"high":712,"low":929,"close":930,"change":454,"percent_change":635,"volume":931,"transactions":9,"vwap":930},"2026-04-28",31.15,31.23,104300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":254,"percent_change":106,"volume":938,"transactions":9,"vwap":937},"2026-04-27",31.26,31.41,31.235,31.28,51500,{"date":940,"open":941,"high":934,"low":942,"close":934,"change":226,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-04-24",31.18,31.16,0.29,36300,{"date":946,"open":701,"high":701,"low":947,"close":177,"change":385,"percent_change":854,"volume":948,"transactions":9,"vwap":177},"2026-04-23",31.030001,21500,{"date":950,"open":951,"high":935,"low":924,"close":930,"change":823,"percent_change":952,"volume":953,"transactions":9,"vwap":930},"2026-04-22",31.29,0.51,22300,{"date":955,"open":929,"high":956,"low":957,"close":958,"change":291,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-21",31.2,31.059999,31.07,-0.26,18700,{"date":962,"open":906,"high":906,"low":963,"close":929,"change":964,"percent_change":454,"volume":965,"transactions":9,"vwap":929},"2026-04-20",31.107,-0.015,25800,{"date":967,"open":929,"high":919,"low":968,"close":969,"change":970,"percent_change":553,"volume":971,"transactions":9,"vwap":969},"2026-04-17",31.11,31.165,0.135,15700,{"date":973,"open":974,"high":947,"low":975,"close":947,"change":524,"percent_change":780,"volume":976,"transactions":9,"vwap":947},"2026-04-16",31,30.945,68600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":106,"percent_change":651,"volume":983,"transactions":9,"vwap":982},"2026-04-15",30.94,30.99,30.86,30.95,78900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":316,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-14",30.79,31.02,30.77,30.89,0.59,176100,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":416,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-13",30.53,30.71,30.48,0.56,23200,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":384,"percent_change":463,"volume":1004,"transactions":9,"vwap":1003},"2026-04-10",30.32,30.61,30.54,20600,{"date":1006,"open":957,"high":957,"low":1007,"close":1008,"change":189,"percent_change":1009,"volume":802,"transactions":9,"vwap":1008},"2026-04-09",30.38,30.56,0.39,{"date":1011,"open":1003,"high":1003,"low":1012,"close":1013,"change":51,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-08",30.29,30.44,1.64,65700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":762,"percent_change":425,"volume":1022,"transactions":9,"vwap":1021},"2026-04-07",29.89,29.98,29.81,29.95,21000,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":846,"percent_change":553,"volume":1028,"transactions":9,"vwap":1027},"2026-04-06",30.64,29.88,29.99,239000,{"date":1030,"open":1031,"high":1021,"low":1031,"close":1032,"change":111,"percent_change":198,"volume":1033,"transactions":9,"vwap":1032},"2026-04-02",29.6,29.86,55500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":431,"percent_change":543,"volume":1040,"transactions":9,"vwap":1039},"2026-04-01",29.84,29.96,29.83,29.87,170500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-31",29.44,29.74,29.4,29.72,0.57,1.96,25200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":199,"percent_change":439,"volume":1056,"transactions":9,"vwap":1055},"2026-03-30",29.3,29.32,29.12,29.15,24000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":439,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-27",29.51,29.54,29.23,29.24,-1.05,19900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-26",29.75,29.79,29.53,29.55,-0.266,-0.89,40900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":399,"percent_change":678,"volume":1079,"transactions":9,"vwap":1078},"2026-03-25",29.93,29.805,29.816,32200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-24",29.73,29.82,29.7,29.716,-0.084,-0.28,13400,{"date":1090,"open":1091,"high":1019,"low":1092,"close":1093,"change":227,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-23",29.835,29.78,29.8,0.91,17300,{"date":1097,"open":1037,"high":1037,"low":1098,"close":1069,"change":800,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1069},"2026-03-20",29.322,-1.11,24600,{"date":1102,"open":1092,"high":1018,"low":1044,"close":1032,"change":198,"percent_change":438,"volume":1103,"transactions":9,"vwap":1032},"2026-03-19",12600,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1018,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1018},"2026-03-18",30.059999,29.885,-0.201,-0.67,21600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":399,"volume":1117,"transactions":9,"vwap":1115},"2026-03-17",30.18,30.07,30.091,0.031,20900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1106,"change":714,"percent_change":265,"volume":1123,"transactions":9,"vwap":1106},"2026-03-16",30.035,30.08,30,6900,{"date":1125,"open":1126,"high":1126,"low":1038,"close":1032,"change":762,"percent_change":425,"volume":1127,"transactions":9,"vwap":1032},"2026-03-13",30.1,19400,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1072,"volume":1133,"transactions":9,"vwap":1131},"2026-03-12",30.09,29.9,-0.268,23400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":226,"volume":1141,"transactions":9,"vwap":1139},"2026-03-11",30.23,30.24,30.11,30.168,0.028,10200,{"date":1143,"open":1137,"high":1144,"low":1145,"close":1145,"change":666,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-10",30.34,30.14,-0.36,11600,{"date":1149,"open":934,"high":934,"low":1093,"close":1150,"change":281,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-09",30.25,0.7,29100,{"date":1154,"open":1145,"high":1155,"low":1122,"close":1156,"change":292,"percent_change":1157,"volume":758,"transactions":9,"vwap":1156},"2026-03-06",30.16,30.040001,-0.83,{"date":1159,"open":1160,"high":1160,"low":1145,"close":1012,"change":454,"percent_change":635,"volume":1161,"transactions":9,"vwap":1012},"2026-03-05",30.37,16200,{"date":1163,"open":1150,"high":1164,"low":1150,"close":1144,"change":524,"percent_change":780,"volume":1165,"transactions":9,"vwap":1144},"2026-03-04",30.43,6400,{"date":1167,"open":1155,"high":1168,"low":1027,"close":1169,"change":425,"percent_change":1170,"volume":684,"transactions":9,"vwap":1169},"2026-03-03",30.31,30.26,-0.43,{"date":1172,"open":1173,"high":1013,"low":1173,"close":1174,"change":208,"percent_change":823,"volume":1175,"transactions":9,"vwap":1174},"2026-03-02",30.27,30.39,28700,{"date":1177,"open":1178,"high":1174,"low":1178,"close":1144,"change":763,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1144},"2026-02-27",30.28,-0.39,14100,{"date":1182,"open":1183,"high":1183,"low":1160,"close":1184,"change":1185,"percent_change":666,"volume":1186,"transactions":9,"vwap":1184},"2026-02-26",30.565,30.46,-0.035,19100,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":952,"volume":1193,"transactions":9,"vwap":1191},"2026-02-25",29.66,30.52,30.495,0.155,25900,{"date":1195,"open":1144,"high":1196,"low":1173,"close":1144,"change":106,"percent_change":714,"volume":1197,"transactions":9,"vwap":1144},"2026-02-24",30.41,22800,{"date":1199,"open":1013,"high":1200,"low":1173,"close":1178,"change":291,"percent_change":959,"volume":1201,"transactions":9,"vwap":1178},"2026-02-23",30.68,27600,{"date":1203,"open":1204,"high":1205,"low":1173,"close":1206,"change":208,"percent_change":823,"volume":1207,"transactions":9,"vwap":1206},"2026-02-20",30.3,30.707,30.36,15100,{"date":1209,"open":1210,"high":1174,"low":1211,"close":1168,"change":254,"percent_change":502,"volume":953,"transactions":9,"vwap":1168},"2026-02-19",30.35,30.265,{"date":1213,"open":1168,"high":1214,"low":1012,"close":1012,"change":254,"percent_change":502,"volume":1215,"transactions":9,"vwap":1012},"2026-02-18",30.42,21400,{"date":1217,"open":1218,"high":996,"low":1138,"close":1173,"change":677,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1173},"2026-02-17",30.2,0.36,38900,{"date":1222,"open":1150,"high":1206,"low":1126,"close":1155,"change":463,"percent_change":786,"volume":1223,"transactions":9,"vwap":1155},"2026-02-13",26100,{"date":1225,"open":1190,"high":1190,"low":1226,"close":1136,"change":786,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1136},"2026-02-12",30.211,-0.76,23700,{"date":1230,"open":1231,"high":988,"low":1160,"close":1184,"change":1232,"percent_change":524,"volume":1233,"transactions":9,"vwap":1184},"2026-02-11",30.45,0.024,32900,{"date":1235,"open":1236,"high":1237,"low":1196,"close":1238,"change":198,"percent_change":438,"volume":1239,"transactions":9,"vwap":1238},"2026-02-10",30.5,30.51,30.436,24500,{"date":1241,"open":1174,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-09",30.49,30.354,30.466,0.071,0.23,12200,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1094,"volume":1049,"transactions":9,"vwap":1251},"2026-02-06",30.12,30.395,0.275,{"date":1254,"open":1255,"high":1218,"low":1126,"close":1250,"change":605,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1250},"2026-02-05",30.13,-0.59,27000,{"date":1259,"open":1164,"high":1164,"low":1218,"close":1204,"change":762,"percent_change":425,"volume":1260,"transactions":9,"vwap":1204},"2026-02-04",33500,{"date":1262,"open":1003,"high":1003,"low":1211,"close":1144,"change":1263,"percent_change":219,"volume":1056,"transactions":9,"vwap":1144},"2026-02-03",-0.125,{"date":1265,"open":1231,"high":1236,"low":1196,"close":1266,"change":1267,"percent_change":281,"volume":1268,"transactions":9,"vwap":1266},"2026-02-02",30.465,0.065,25600,{"date":1270,"open":1271,"high":1164,"low":1144,"close":1271,"change":198,"percent_change":438,"volume":1272,"transactions":9,"vwap":1271},"2026-01-30",30.4,256800,{"date":1274,"open":1271,"high":1164,"low":1173,"close":1164,"change":1275,"percent_change":254,"volume":1276,"transactions":9,"vwap":1164},"2026-01-29",0.005,96600,{"date":1278,"open":1242,"high":1242,"low":1271,"close":1279,"change":1280,"percent_change":291,"volume":824,"transactions":9,"vwap":1279},"2026-01-28",30.425,-0.025,{"date":1282,"open":1184,"high":1184,"low":1271,"close":1231,"change":208,"percent_change":823,"volume":1283,"transactions":9,"vwap":1231},"2026-01-27",17000,{"date":1285,"open":1160,"high":1214,"low":1286,"close":1271,"change":502,"percent_change":1246,"volume":1287,"transactions":9,"vwap":1271},"2026-01-26",30.362,43600,{"date":1289,"open":1210,"high":1210,"low":1178,"close":1290,"change":1291,"percent_change":208,"volume":1292,"transactions":9,"vwap":1290},"2026-01-23",30.33,0.015,70500,{"date":1294,"open":1210,"high":1206,"low":1178,"close":1295,"change":106,"percent_change":714,"volume":1296,"transactions":9,"vwap":1295},"2026-01-22",30.315,28100,{"date":1298,"open":1299,"high":1001,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-21",30.094999,30.255,0.195,0.65,13200,{"date":1305,"open":1121,"high":1306,"low":1307,"close":1106,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1106},"2026-01-20",30.22,30.046,-0.29,-0.96,47300,{"date":1312,"open":1196,"high":1196,"low":1204,"close":1210,"change":1313,"percent_change":384,"volume":1314,"transactions":9,"vwap":1210},"2026-01-16",-0.005,29300,{"date":1316,"open":1196,"high":1196,"low":1168,"close":1317,"change":1318,"percent_change":316,"volume":1319,"transactions":9,"vwap":1317},"2026-01-15",30.355,0.055,34900,{"date":1321,"open":1144,"high":1144,"low":1306,"close":1204,"change":762,"percent_change":425,"volume":1322,"transactions":9,"vwap":1204},"2026-01-14",30200,{"date":1324,"open":1013,"high":1013,"low":1001,"close":1144,"change":198,"percent_change":438,"volume":796,"transactions":9,"vwap":1144},"2026-01-13",{"date":1326,"open":1206,"high":1007,"low":1327,"close":1160,"change":254,"percent_change":502,"volume":1283,"transactions":9,"vwap":1160},"2026-01-12",30.295,{"date":1329,"open":1330,"high":1160,"low":1173,"close":1210,"change":706,"percent_change":400,"volume":1331,"transactions":9,"vwap":1210},"2026-01-09",30.285,14200,{"date":1333,"open":1001,"high":1001,"low":1136,"close":1300,"change":1313,"percent_change":384,"volume":1334,"transactions":9,"vwap":1300},"2026-01-08",53700,{"date":1336,"open":1206,"high":1206,"low":1169,"close":1169,"change":762,"percent_change":425,"volume":1337,"transactions":9,"vwap":1169},"2026-01-07",48900,{"date":1339,"open":1173,"high":1204,"low":1218,"close":1204,"change":524,"percent_change":780,"volume":1340,"transactions":9,"vwap":1204},"2026-01-06",30400,{"date":1342,"open":1343,"high":1137,"low":1218,"close":1306,"change":677,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1306},"2026-01-05",30.21,0.37,17600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1138,"change":1350,"percent_change":454,"volume":1351,"transactions":9,"vwap":1138},"2026-01-02",30.19,30.049999,-0.014,49200,{"date":1353,"open":1354,"high":1218,"low":1250,"close":1355,"change":1356,"percent_change":292,"volume":1357,"transactions":9,"vwap":1355},"2025-12-31",30.195,30.124,-0.076,34600,{"date":1359,"open":1137,"high":1137,"low":1348,"close":1218,"change":762,"percent_change":425,"volume":1360,"transactions":9,"vwap":1218},"2025-12-30",44100,{"date":1362,"open":1236,"high":1236,"low":1363,"close":1137,"change":254,"percent_change":502,"volume":1364,"transactions":9,"vwap":1137},"2025-12-29",30.15,7500,{"date":1366,"open":1169,"high":1169,"low":1113,"close":1306,"change":1275,"percent_change":254,"volume":1367,"transactions":9,"vwap":1306},"2025-12-26",3000,{"date":1369,"open":1343,"high":1137,"low":1370,"close":1371,"change":1275,"percent_change":254,"volume":1372,"transactions":9,"vwap":1371},"2025-12-24",30.184,30.215,19500,{"date":1374,"open":1375,"high":1343,"low":1375,"close":1343,"change":677,"percent_change":1344,"volume":1376,"transactions":9,"vwap":1343},"2025-12-23",30.115,39800,{"date":1378,"open":1130,"high":1379,"low":1380,"close":1126,"change":106,"percent_change":714,"volume":1381,"transactions":9,"vwap":1126},"2025-12-22",30.125,30.052,193200,{"date":1383,"open":1384,"high":1156,"low":1385,"close":1156,"change":1386,"percent_change":952,"volume":1387,"transactions":9,"vwap":1156},"2025-12-19",29.97,29.962,0.153,8000,{"date":1389,"open":1131,"high":1384,"low":1390,"close":1391,"change":1392,"percent_change":1009,"volume":1393,"transactions":9,"vwap":1391},"2025-12-18",29.85,29.887,0.117,4300,{"date":1395,"open":1396,"high":1131,"low":1397,"close":1397,"change":1398,"percent_change":378,"volume":1399,"transactions":9,"vwap":1397},"2025-12-17",29.876,29.77,-0.147,16300,{"date":1401,"open":1037,"high":1037,"low":1402,"close":1403,"change":1404,"percent_change":723,"volume":1405,"transactions":9,"vwap":1403},"2025-12-16",29.865,29.917,-0.043,5200,{"date":1407,"open":1106,"high":1106,"low":1408,"close":1037,"change":773,"percent_change":189,"volume":1409,"transactions":9,"vwap":1037},"2025-12-15",29.916,10300,{"date":1411,"open":1412,"high":1412,"low":1026,"close":1413,"change":1414,"percent_change":800,"volume":1415,"transactions":9,"vwap":1413},"2025-12-12",30.02,29.925,-0.098,23900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":845,"volume":1422,"transactions":9,"vwap":1420},"2025-12-11",29.945,30.030001,30.023001,0.012,8600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":1429,"volume":1405,"transactions":9,"vwap":1426},"2025-12-10",29.94,30.011,29.918,0.098,0.33,{"date":1431,"open":1021,"high":1037,"low":1432,"close":1433,"change":1275,"percent_change":254,"volume":1434,"transactions":9,"vwap":1433},"2025-12-09",29.907,29.913,6800,{"date":1436,"open":1019,"high":1019,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-08",29.892,29.908,-0.082,-0.27,7600,{"date":1443,"open":1444,"high":1122,"low":1444,"close":1027,"change":226,"percent_change":707,"volume":1445,"transactions":9,"vwap":1027},"2025-12-05",29.48,10600,{"date":1447,"open":1131,"high":1425,"low":1390,"close":1131,"change":111,"percent_change":198,"volume":1448,"transactions":9,"vwap":1131},"2025-12-04",6100,{"date":1450,"open":1046,"high":1413,"low":1046,"close":1451,"change":845,"percent_change":846,"volume":1452,"transactions":9,"vwap":1451},"2025-12-03",29.91,14800,{"date":1454,"open":1155,"high":1155,"low":1083,"close":1039,"change":1455,"percent_change":281,"volume":1456,"transactions":9,"vwap":1039},"2025-12-02",0.062,8700,{"date":1458,"open":1038,"high":1459,"low":1460,"close":1461,"change":1404,"percent_change":723,"volume":1462,"transactions":9,"vwap":1461},"2025-12-01",29.886,29.795,29.808,29500,{"date":1464,"open":1390,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":121,"volume":1468,"transactions":9,"vwap":1465},"2025-11-28",29.851,29.828,0.073,600,{"date":1470,"open":1044,"high":1083,"low":1471,"close":1472,"change":1473,"percent_change":678,"volume":1474,"transactions":9,"vwap":1472},"2025-11-26",29.735,29.778,0.101,5600,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":894,"volume":1481,"transactions":9,"vwap":1479},"2025-11-25",29.5,29.69,29.677,0.141,8100,{"date":1483,"open":1484,"high":1070,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-11-24",29.42,29.41,29.536,0.274,0.94,7100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":952,"volume":1497,"transactions":9,"vwap":1495},"2025-11-21",29.21,29.46,29.075001,29.262,0.149,28800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1372,"transactions":9,"vwap":1502},"2025-11-20",29.604,29.64,29.113,-0.227,-0.77,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":627,"percent_change":627,"volume":1511,"transactions":9,"vwap":1510},"2025-11-19",29.305,29.45,29.261,29.34,7700,{"date":1513,"open":1514,"high":1045,"low":1515,"close":1510,"change":199,"percent_change":439,"volume":1516,"transactions":9,"vwap":1510},"2025-11-18",29.28,29.25,14300,{"date":1518,"open":1519,"high":1070,"low":1520,"close":1521,"change":1522,"percent_change":800,"volume":1523,"transactions":9,"vwap":1521},"2025-11-17",29.52,29.37,29.43,-0.097,3700,{"date":1525,"open":1526,"high":1031,"low":1526,"close":1527,"change":1528,"percent_change":524,"volume":1529,"transactions":9,"vwap":1527},"2025-11-14",29.36,29.527,0.025,5300,{"date":1531,"open":1044,"high":1044,"low":1532,"close":1532,"change":1503,"percent_change":1227,"volume":1147,"transactions":9,"vwap":1532},"2025-11-13",29.502,{"date":1534,"open":1535,"high":1535,"low":1478,"close":1536,"change":1537,"percent_change":254,"volume":1538,"transactions":9,"vwap":1536},"2025-11-12",29.76,29.729,0.006,21800,{"date":1540,"open":1084,"high":1067,"low":1541,"close":1542,"change":1543,"percent_change":502,"volume":1544,"transactions":9,"vwap":1542},"2025-11-11",29.674,29.723,0.022,5400,{"date":1546,"open":1547,"high":1536,"low":1548,"close":1549,"change":1550,"percent_change":130,"volume":1551,"transactions":9,"vwap":1549},"2025-11-10",29.68,29.605,29.701,0.231,10500,{"date":1553,"open":25,"high":1069,"low":25,"close":1554,"change":1555,"percent_change":198,"volume":1556,"transactions":9,"vwap":1554},"2025-11-07",29.47,-0.008,28200,{"date":1558,"open":1093,"high":1093,"low":1559,"close":1560,"change":1561,"percent_change":378,"volume":1562,"transactions":9,"vwap":1560},"2025-11-06",29.454,29.478,-0.146,41300,{"date":1564,"open":1535,"high":1535,"low":1548,"close":1565,"change":1566,"percent_change":780,"volume":1567,"transactions":9,"vwap":1565},"2025-11-05",29.624,0.076,11500,{"date":1569,"open":1031,"high":1501,"low":1570,"close":1571,"change":1572,"percent_change":219,"volume":1573,"transactions":9,"vwap":1571},"2025-11-04",29.545,29.548,-0.122,56000,{"date":1575,"open":1576,"high":1082,"low":1577,"close":1578,"change":1579,"percent_change":106,"volume":1580,"transactions":9,"vwap":1578},"2025-11-03",29.673,29.657,29.67,0.019,119000,{"date":1582,"open":1084,"high":1046,"low":1583,"close":1584,"change":1585,"percent_change":208,"volume":1586,"transactions":9,"vwap":1584},"2025-10-31",29.59,29.651,0.016,27300,{"date":1588,"open":1589,"high":1084,"low":1590,"close":1591,"change":1592,"percent_change":786,"volume":885,"transactions":9,"vwap":1591},"2025-10-30",29.676,29.63,29.635,-0.069,{"date":1594,"open":1020,"high":1020,"low":1578,"close":1595,"change":1596,"percent_change":291,"volume":1597,"transactions":9,"vwap":1595},"2025-10-29",29.704,-0.024,17100,{"date":1599,"open":1535,"high":1535,"low":1600,"close":1601,"change":1602,"percent_change":463,"volume":1434,"transactions":9,"vwap":1601},"2025-10-28",29.71,29.728,-0.022,{"date":1604,"open":1068,"high":1038,"low":1478,"close":1067,"change":189,"percent_change":22,"volume":1605,"transactions":9,"vwap":1067},"2025-10-27",36500,{"date":1607,"open":1501,"high":1578,"low":1608,"close":1590,"change":706,"percent_change":140,"volume":735,"transactions":9,"vwap":1590},"2025-10-24",29.628,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1318,"percent_change":651,"volume":1141,"transactions":9,"vwap":1614},"2025-10-23",29.503,29.57,29.49,29.535,{"date":1616,"open":1612,"high":1612,"low":1617,"close":1444,"change":111,"percent_change":198,"volume":847,"transactions":9,"vwap":1444},"2025-10-22",29.38,{"date":1619,"open":1059,"high":1070,"low":1613,"close":1613,"change":762,"percent_change":723,"volume":971,"transactions":9,"vwap":1613},"2025-10-21",{"date":1621,"open":1560,"high":1060,"low":1560,"close":1069,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1069},"2025-10-20",0.179,0.61,13700,{"date":1626,"open":1627,"high":1628,"low":1061,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-17",29.26,29.39,29.351,0.123,0.42,11000,{"date":1634,"open":1635,"high":1485,"low":1636,"close":1637,"change":1572,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-16",29.386,29.16,29.228,-0.42,86700,{"date":1641,"open":1444,"high":1444,"low":1061,"close":1642,"change":845,"percent_change":511,"volume":1197,"transactions":9,"vwap":1642},"2025-10-15",29.35,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":815,"volume":1147,"transactions":9,"vwap":1648},"2025-10-14",29.2,29.369,29.175,29.31,0.003,{"date":1651,"open":1652,"high":1653,"low":1514,"close":1654,"change":1655,"percent_change":157,"volume":1656,"transactions":9,"vwap":1654},"2025-10-13",29.29,29.316,29.307,0.214,1800,{"date":1658,"open":1493,"high":1493,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-10",29.093,-0.349,-1.19,25000,{"date":1664,"open":1612,"high":1612,"low":1665,"close":1666,"change":1596,"percent_change":291,"volume":1667,"transactions":9,"vwap":1666},"2025-10-09",29.431,29.442,16800,{"date":1669,"open":1508,"high":1613,"low":1508,"close":1670,"change":106,"percent_change":714,"volume":1671,"transactions":9,"vwap":1670},"2025-10-08",29.466,9900,{"date":1673,"open":1043,"high":1043,"low":1628,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-07",29.406,-0.049,-0.17,9700,{"date":1679,"open":1680,"high":1493,"low":1680,"close":1681,"change":1682,"percent_change":431,"volume":1445,"transactions":9,"vwap":1681},"2025-10-06",29.427,29.455,0.045,{"date":1684,"open":1493,"high":1444,"low":1485,"close":1485,"change":627,"percent_change":627,"volume":1685,"transactions":9,"vwap":1485},"2025-10-03",269000,{"date":1687,"open":1628,"high":1485,"low":1688,"close":1485,"change":1689,"percent_change":627,"volume":1690,"transactions":9,"vwap":1485},"2025-10-02",29.384,0.001,5100,{"date":1692,"open":1520,"high":1521,"low":1520,"close":1693,"change":1694,"percent_change":846,"volume":1695,"transactions":9,"vwap":1693},"2025-10-01",29.409,0.037,13100,{"date":1697,"open":1698,"high":1484,"low":1052,"close":1699,"change":1318,"percent_change":651,"volume":802,"transactions":9,"vwap":1699},"2025-09-30",29.33,29.372,{"date":1701,"open":1526,"high":1526,"low":1648,"close":1702,"change":1543,"percent_change":524,"volume":1703,"transactions":9,"vwap":1702},"2025-09-29",29.317,39900,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1267,"percent_change":264,"volume":1708,"transactions":9,"vwap":1707},"2025-09-26",28.94,29.295,5700,{"date":1710,"open":1711,"high":1061,"low":1712,"close":1061,"change":1713,"percent_change":385,"volume":1714,"transactions":9,"vwap":1061},"2025-09-25",29.19,29.13,-0.018,32100,{"date":1716,"open":1045,"high":1045,"low":1717,"close":1718,"change":1602,"percent_change":291,"volume":1719,"transactions":9,"vwap":1718},"2025-09-24",29.22,29.248,4000,{"date":1721,"open":1053,"high":1053,"low":1515,"close":1722,"change":1723,"percent_change":1724,"volume":1393,"transactions":9,"vwap":1722},"2025-09-23",29.27,-0.058,-0.2,{"date":1726,"open":1052,"high":1642,"low":1052,"close":1727,"change":1728,"percent_change":677,"volume":1729,"transactions":9,"vwap":1727},"2025-09-22",29.328,0.033,14600,{"date":1731,"open":1514,"high":1052,"low":1732,"close":1707,"change":1528,"percent_change":226,"volume":1733,"transactions":9,"vwap":1707},"2025-09-19",29.245,2100,{"date":1735,"open":1484,"high":1484,"low":1736,"close":1722,"change":485,"percent_change":227,"volume":1737,"transactions":9,"vwap":1722},"2025-09-18",29.239,49500,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":111,"volume":1744,"transactions":9,"vwap":1742},"2025-09-17",29.195,29.17,29.192,-0.003,1100,{"date":1746,"open":1061,"high":1061,"low":1740,"close":1740,"change":722,"percent_change":455,"volume":1747,"transactions":9,"vwap":1740},"2025-09-16",3600,{"date":1749,"open":1750,"high":1062,"low":1492,"close":1062,"change":1751,"percent_change":823,"volume":1752,"transactions":9,"vwap":1062},"2025-09-15",29.236,0.046,3400,{"date":1754,"open":1055,"high":1740,"low":1055,"close":1755,"change":1528,"percent_change":226,"volume":1756,"transactions":9,"vwap":1755},"2025-09-12",29.194,1400,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-09-11",29.11,29.18,29.169,0.124,0.43,800,{"date":1766,"open":1767,"high":1054,"low":1768,"close":1769,"change":1291,"percent_change":208,"volume":1770,"transactions":9,"vwap":1769},"2025-09-10",29.044001,29.02,29.045,12000,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":447,"percent_change":399,"volume":1776,"transactions":9,"vwap":1775},"2025-09-09",29.09,28.93,29.030001,26000,{"date":1778,"open":1779,"high":1768,"low":1780,"close":1781,"change":1782,"percent_change":651,"volume":1511,"transactions":9,"vwap":1781},"2025-09-08",28.99,28.97,29,0.056,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":438,"volume":1789,"transactions":9,"vwap":1787},"2025-09-05",29.048,28.9,28.944,-0.029,3100,{"date":1791,"open":1792,"high":1779,"low":1792,"close":1793,"change":1630,"percent_change":1763,"volume":1064,"transactions":9,"vwap":1793},"2025-09-04",28.85,28.973,{"date":1795,"open":1796,"high":1792,"low":1797,"close":1792,"change":1798,"percent_change":1344,"volume":1799,"transactions":9,"vwap":1792},"2025-09-03",28.81,28.77,0.105,1600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":800,"volume":1806,"transactions":9,"vwap":1803},"2025-09-02",28.66,28.745,28.63,-0.096,86100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":667,"volume":1814,"transactions":9,"vwap":1812},"2025-08-29",28.83,28.87,28.815,28.841,-0.099,2600,{"date":1816,"open":1817,"high":1706,"low":1818,"close":1706,"change":208,"percent_change":416,"volume":1819,"transactions":9,"vwap":1706},"2025-08-28",28.88,28.86,45500,{"date":1821,"open":1810,"high":1786,"low":1822,"close":1823,"change":845,"percent_change":511,"volume":1824,"transactions":9,"vwap":1823},"2025-08-27",28.8,28.89,68300,{"date":1826,"open":1827,"high":1792,"low":1828,"close":1792,"change":254,"percent_change":502,"volume":1829,"transactions":9,"vwap":1792},"2025-08-26",28.82,28.78,3800,{"date":1831,"open":1818,"high":1810,"low":1832,"close":1809,"change":1833,"percent_change":463,"volume":1448,"transactions":9,"vwap":1809},"2025-08-25",28.829,-0.021,{"date":1835,"open":25,"high":1823,"low":25,"close":1836,"change":1837,"percent_change":1838,"volume":1733,"transactions":9,"vwap":1836},"2025-08-22",28.851,0.236,0.82,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":301,"volume":1846,"transactions":9,"vwap":1844},"2025-08-21",28.65,28.689,28.605,28.615,-0.068,11100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1440,"volume":1489,"transactions":9,"vwap":1852},"2025-08-20",28.708,28.72,28.639,28.683,-0.077,{"date":1855,"open":1828,"high":1810,"low":1841,"close":1856,"change":463,"percent_change":301,"volume":1857,"transactions":9,"vwap":1856},"2025-08-19",28.76,31600,{"date":1859,"open":1827,"high":1809,"low":1860,"close":1809,"change":1861,"percent_change":121,"volume":1862,"transactions":9,"vwap":1809},"2025-08-18",28.75,0.072,26700,{"date":1864,"open":1823,"high":1823,"low":1860,"close":1865,"change":1866,"percent_change":245,"volume":1867,"transactions":9,"vwap":1865},"2025-08-15",28.758,-0.102,12500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1818,"change":1873,"percent_change":226,"volume":673,"transactions":9,"vwap":1818},"2025-08-14",28.825,29.040001,28.765,0.026,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1232,"percent_change":524,"volume":1878,"transactions":9,"vwap":1877},"2025-08-13",28.84,28.834,7300,{"date":1880,"open":1881,"high":1809,"low":1882,"close":1796,"change":1883,"percent_change":1884,"volume":1399,"transactions":9,"vwap":1796},"2025-08-12",28.68,28.67,0.173,0.6,{"date":1886,"open":25,"high":1887,"low":1888,"close":1888,"change":1555,"percent_change":198,"volume":1405,"transactions":9,"vwap":1888},"2025-08-11",28.71,28.637,{"date":1890,"open":1841,"high":1882,"low":1804,"close":1891,"change":1892,"percent_change":707,"volume":1893,"transactions":9,"vwap":1891},"2025-08-08",28.645,0.085,121000,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1743,"percent_change":111,"volume":1899,"transactions":9,"vwap":1898},"2025-08-07",28.62,28.46,28.56,2700,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":894,"volume":1906,"transactions":9,"vwap":1904},"2025-08-06",28.42,28.57,28.563,0.137,4500,{"date":1908,"open":1897,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":643,"volume":1912,"transactions":9,"vwap":1910},"2025-08-05",28.48,28.426,-0.063,2400,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":486,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-04",28.02,28.52,28.489,0.85,4200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-08-01",28.21,28.29,28.177,28.249,-0.248,-0.87,28500,{"date":1930,"open":1804,"high":1931,"low":1932,"close":1932,"change":1713,"percent_change":385,"volume":1933,"transactions":9,"vwap":1932},"2025-07-31",28.64,28.497,10700,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":964,"percent_change":454,"volume":1141,"transactions":9,"vwap":1938},"2025-07-30",28.59,28.463,28.515,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":964,"percent_change":454,"volume":1945,"transactions":9,"vwap":1944},"2025-07-29",28.58,28.6,28.51,28.53,39400,{"date":1947,"open":1948,"high":1903,"low":1948,"close":1949,"change":1950,"percent_change":845,"volume":1951,"transactions":9,"vwap":1949},"2025-07-28",28.542,28.545,0.011,1200,{"date":1953,"open":1936,"high":1936,"low":1943,"close":1954,"change":1955,"percent_change":431,"volume":1899,"transactions":9,"vwap":1954},"2025-07-25",28.534,0.044,{"date":1957,"open":1943,"high":1931,"low":1958,"close":1959,"change":773,"percent_change":189,"volume":1228,"transactions":9,"vwap":1959},"2025-07-24",28.47,28.49,{"date":1961,"open":1962,"high":1958,"low":1963,"close":1964,"change":399,"percent_change":150,"volume":1965,"transactions":9,"vwap":1964},"2025-07-23",28.4,28.385,28.455,10900,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1313,"percent_change":384,"volume":1971,"transactions":9,"vwap":1970},"2025-07-22",28.17,28.415,28.355,13900,{"date":1973,"open":1974,"high":1902,"low":1975,"close":1975,"change":106,"percent_change":281,"volume":1677,"transactions":9,"vwap":1975},"2025-07-21",28.41,28.36,{"date":1977,"open":1975,"high":1975,"low":1978,"close":1978,"change":384,"percent_change":463,"volume":1979,"transactions":9,"vwap":1978},"2025-07-18",28.3,9300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":399,"percent_change":150,"volume":1714,"transactions":9,"vwap":1985},"2025-07-17",28.27,28.365,28.24,28.32,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":281,"volume":1049,"transactions":9,"vwap":1991},"2025-07-16",28.09,28.23,28.08,28.22,0.058,{"date":1994,"open":1978,"high":1978,"low":1995,"close":1995,"change":1996,"percent_change":1638,"volume":1445,"transactions":9,"vwap":1995},"2025-07-15",28.162,-0.118,{"date":1998,"open":1999,"high":2000,"low":1968,"close":2000,"change":2001,"percent_change":707,"volume":2002,"transactions":9,"vwap":2000},"2025-07-14",28.18,28.28,0.084,8500,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":723,"volume":2009,"transactions":9,"vwap":2007},"2025-07-11",28.15,28.34,28.196,-0.039,5800,{"date":2011,"open":1850,"high":1850,"low":2005,"close":2012,"change":502,"percent_change":121,"volume":2013,"transactions":9,"vwap":2012},"2025-07-10",28.235,48400,{"date":2015,"open":2016,"high":2000,"low":2016,"close":2017,"change":1318,"percent_change":714,"volume":2018,"transactions":9,"vwap":2017},"2025-07-09",28.049999,28.165,4100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1318,"percent_change":714,"volume":2025,"transactions":9,"vwap":2024},"2025-07-08",28.105,28.155,28.059999,28.11,22900,{"date":2027,"open":1999,"high":1999,"low":2028,"close":2029,"change":1263,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-07",28.030001,28.055,-0.44,11800,{"date":2033,"open":2034,"high":2035,"low":2034,"close":1999,"change":2036,"percent_change":1763,"volume":2037,"transactions":9,"vwap":1999},"2025-07-03",28.16,28.185,0.122,500,{"date":2039,"open":2040,"high":1988,"low":2041,"close":2042,"change":2043,"percent_change":106,"volume":1867,"transactions":9,"vwap":2042},"2025-07-02",28.07,28.040001,28.058001,0.018,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2041,"change":2048,"percent_change":815,"volume":2049,"transactions":9,"vwap":2041},"2025-07-01",27.8,28.12,0.004,58300,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":22,"volume":1367,"transactions":9,"vwap":2053},"2025-06-30",27.97,28.035999,0.112,{"date":2056,"open":2057,"high":1915,"low":2058,"close":2059,"change":2060,"percent_change":369,"volume":2061,"transactions":9,"vwap":2059},"2025-06-27",27.96,27.91,27.924,0.079,6600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":894,"volume":1867,"transactions":9,"vwap":2067},"2025-06-26",27.83,27.87,27.82,27.845,0.133,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":1743,"percent_change":111,"volume":1393,"transactions":9,"vwap":2073},"2025-06-25",27.74,27.775,27.712,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-06-24",27.43,27.76,27.715,0.221,0.8,3300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2085},"2025-06-23",27.33,27.494,27.31,0.188,0.69,900,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1440,"volume":2081,"transactions":9,"vwap":2094},"2025-06-20",27.6,27.29,27.306,-0.074,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":399,"volume":2103,"transactions":9,"vwap":2101},"2025-06-18",27.39,27.48,27.35,27.38,0.027,4800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":763,"percent_change":2030,"volume":2109,"transactions":9,"vwap":2108},"2025-06-17",27.45,27.46,27.353,2900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":265,"volume":1656,"transactions":9,"vwap":2114},"2025-06-16",27.49,27.523,27.473,0.184,{"date":2117,"open":2118,"high":2106,"low":2118,"close":2119,"change":643,"percent_change":2120,"volume":1951,"transactions":9,"vwap":2119},"2025-06-13",26.79,27.289,-0.8,{"date":2122,"open":2107,"high":2123,"low":2107,"close":2124,"change":2125,"percent_change":1246,"volume":2126,"transactions":9,"vwap":2124},"2025-06-12",27.54,27.509,0.063,5500,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":723,"volume":2131,"transactions":9,"vwap":2129},"2025-06-11",27.446,-0.038,100,{"date":2133,"open":2107,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":486,"volume":1912,"transactions":9,"vwap":2136},"2025-06-10",27.5,27.41,27.484,0.067,{"date":2139,"open":2140,"high":2076,"low":2140,"close":2141,"change":1528,"percent_change":226,"volume":1405,"transactions":9,"vwap":2141},"2025-06-09",27.388,27.417,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":2148,"volume":1764,"transactions":9,"vwap":2145},"2025-06-06",27.391,27.392,27.379,0.186,0.68,{"date":2150,"open":2084,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":800,"volume":2154,"transactions":9,"vwap":2152},"2025-06-05",27.34,27.206,-0.091,4900,{"date":2156,"open":2157,"high":2151,"low":2158,"close":2158,"change":1689,"percent_change":627,"volume":2159,"transactions":9,"vwap":2158},"2025-06-04",27.325,27.297,400,{"date":2161,"open":2118,"high":2162,"low":2118,"close":2162,"change":2163,"percent_change":1763,"volume":2164,"transactions":9,"vwap":2162},"2025-06-03",27.296,0.116,2200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":1992,"percent_change":281,"volume":1799,"transactions":9,"vwap":2168},"2025-06-02",27.11,27.18,27.030001,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":1140,"percent_change":399,"volume":1814,"transactions":9,"vwap":2173},"2025-05-30",27.040001,27.122,26.985,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":846,"volume":1906,"transactions":9,"vwap":2179},"2025-05-29",27.049999,27.13,27.094,0.034,{"date":2182,"open":2183,"high":2184,"low":2177,"close":2185,"change":385,"percent_change":643,"volume":1789,"transactions":9,"vwap":2185},"2025-05-28",27.159,27.16,27.059999,{"date":2187,"open":2188,"high":2184,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1367,"transactions":9,"vwap":2190},"2025-05-27",27.14,27.1,27.12,0.356,1.33,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-05-23",26.81,26.811,26.764,-0.124,-0.46,66100,{"date":2202,"open":2203,"high":2177,"low":2204,"close":2204,"change":2205,"percent_change":763,"volume":1127,"transactions":9,"vwap":2204},"2025-05-22",26.94,26.888,-0.032,{"date":2207,"open":2190,"high":2190,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-05-21",26.9,26.92,-0.251,-0.92,8200,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":344,"volume":2159,"transactions":9,"vwap":2216},"2025-05-20",27.15,27.171,-0.109,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":226,"percent_change":1429,"volume":2222,"transactions":9,"vwap":2221},"2025-05-19",27.07,27.28,7000,{"date":2224,"open":2188,"high":2225,"low":2188,"close":2226,"change":399,"percent_change":1344,"volume":2227,"transactions":9,"vwap":2226},"2025-05-16",27.21,27.19,1300,{"date":2229,"open":2172,"high":2215,"low":2230,"close":2231,"change":502,"percent_change":780,"volume":2232,"transactions":9,"vwap":2231},"2025-05-15",27,27.09,14900,{"date":2234,"open":2177,"high":2235,"low":2236,"close":2237,"change":762,"percent_change":455,"volume":1474,"transactions":9,"vwap":2237},"2025-05-14",27.08,26.981,27.02,{"date":2239,"open":2240,"high":2185,"low":2230,"close":2185,"change":2241,"percent_change":1838,"volume":1752,"transactions":9,"vwap":2185},"2025-05-13",27.039,0.219,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":1367,"transactions":9,"vwap":2246},"2025-05-12",26.82,26.85,26.841,0.498,1.89,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":111,"volume":2254,"transactions":9,"vwap":2252},"2025-05-09",26.36,26.343,-0.002,2500,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":189,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-08",26.3,26.515,26.345,0.46,49700,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":1873,"percent_change":399,"volume":1789,"transactions":9,"vwap":2266},"2025-05-07",26.28,26.14,26.225,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":344,"volume":1799,"transactions":9,"vwap":2271},"2025-05-06",26.13,26.26,26.199,-0.105,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":1414,"percent_change":2278,"volume":1511,"transactions":9,"vwap":2277},"2025-05-05",26.299,26.4,26.304,-0.37,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":1918,"volume":2164,"transactions":9,"vwap":2283},"2025-05-02",26.339,26.44,26.402,0.222,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":524,"percent_change":400,"volume":1799,"transactions":9,"vwap":2288},"2025-05-01",26.29,26.18,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":140,"volume":1867,"transactions":9,"vwap":2292},"2025-04-30",25.9,26.1,25.86,0.082,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2294,"percent_change":140,"volume":2089,"transactions":9,"vwap":2299},"2025-04-29",25.975,26.09,26.018,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":677,"volume":2159,"transactions":9,"vwap":2303},"2025-04-28",25.935,25.936,0.029,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":1630,"percent_change":894,"volume":1516,"transactions":9,"vwap":2309},"2025-04-25",25.79,25.93,25.907,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":1912,"transactions":9,"vwap":2313},"2025-04-24",25.641,25.784,0.364,1.43,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1912,"transactions":9,"vwap":2320},"2025-04-23",25.71,25.41,25.42,0.232,0.92,{"date":178,"open":2324,"high":2325,"low":174,"close":2326,"change":2327,"percent_change":952,"volume":2126,"transactions":9,"vwap":2326},25.059999,25.23,25.188,0.128]