[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGLD":3,"homepage-market-summary":25,"stock-historical-BGLD":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BGLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"FT Vest Gold Strategy Quarterly Buffer ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":14,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},16.3799,16.45,16.46,16.34,-0.0801,-0.49,9066.419851,0,25.34,16.11,19523.79436860709,2.9,1410,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},29181,10651150.059736,-22.99,"2025-04-22",[177,180,187,195,203,213,223,234,245,255,264,273,283,293,302,311,321,331,340,349,358,368,374,382,392,402,412,423,432,442,451,459,469,477,487,496,504,514,521,529,537,547,556,566,574,583,592,601,610,619,628,637,644,653,662,670,681,689,697,704,711,718,726,732,739,745,751,756,762,768,774,780,787,792,799,807,815,822,829,835,841,848,853,860,868,874,882,890,896,900,905,911,918,924,930,936,942,949,955,960,964,969,975,980,987,993,999,1005,1010,1017,1023,1028,1032,1038,1043,1049,1055,1060,1064,1071,1076,1080,1084,1091,1096,1100,1105,1109,1115,1119,1125,1131,1137,1143,1148,1153,1159,1164,1169,1175,1182,1189,1195,1203,1209,1214,1219,1223,1229,1234,1241,1250,1256,1264,1267,1272,1276,1283,1288,1292,1295,1301,1305,1307,1312,1318,1325,1330,1336,1340,1345,1348,1351,1355,1358,1361,1366,1369,1374,1380,1385,1390,1395,1401,1409,1412,1417,1422,1426,1431,1436,1439,1444,1448,1454,1461,1468,1476,1483,1491,1498,1504,1508,1515,1523,1528,1536,1542,1548,1554,1560,1565,1571,1576,1580,1585,1592,1596,1600,1604,1610,1613,1618,1624,1629,1635,1639,1644,1648,1652,1656,1662,1666,1671,1676,1681,1683,1689,1692,1697,1703,1709,1713,1716,1721,1726,1732,1739,1744,1750,1754,1760,1767,1773,1778,1785,1791,1796,1803,1809,1817,1823,1831,1835,1839,1845,1850,1856,1861,1866,1873,1879,1885,1892,1899,1906,1912,1918,1925,1930,1935,1942,1950,1958,1965,1969,1975,1981,1985,1992,1996,2000,2003,2009,2015,2021,2027,2035,2043,2049,2053,2057,2061,2068,2073,2076,2081,2084,2091,2094,2097,2103,2109,2115,2121,2127,2131,2135,2142,2149,2152,2157,2164,2169,2173,2179,2183,2187,2190,2193,2197,2201,2205,2213,2217,2224,2227,2233,2237,2241,2246,2250,2255,2259,2264,2267,2272,2278,2283,2285,2291,2295,2298,2301,2303,2306,2311,2314,2317,2322,2324,2327,2330,2333,2337],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},109,16.3701,{"date":181,"open":15,"high":91,"low":15,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.13,0.8,9420.636007,152,16.4299,{"date":188,"open":91,"high":91,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",16.33,-0.15,-0.91,10206.149222,127,16.4242,{"date":196,"open":197,"high":91,"low":179,"close":91,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",16.44,0.21,1.29,15754.195784,204,16.4457,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",16.28,16.39,16.27,-0.4,-2.4,13531.465609,135,16.3443,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",16.5601,16.7196,16.67,0.0286,0.17,3606.429386,73,16.6377,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",16.59,16.69,16.58,16.6414,-0.0586,-0.35,14071.139396,130,16.6416,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",16.63,16.71,16.6101,16.7,-0.19,-1.12,26506.5657,180,16.6817,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",16.84,16.89,16.77,0.0784,0.47,7921.982417,169,16.8164,{"date":256,"open":257,"high":257,"low":249,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",16.91,16.8116,-0.0582,-0.34,8017.537192,120,16.7996,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":193,"vwap":272},"2026-09-18",16.7741,16.92,16.8698,0.0698,0.42,16731.446443,16.8905,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",16.93,16.74,16.8,0.1547,0.93,2329.411273,77,16.8404,{"date":284,"open":217,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",16.83,16.605,16.6453,-0.0656,-0.39,3067.896839,90,16.7551,{"date":294,"open":217,"high":216,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",16.6312,16.7109,-0.0091,-0.05,6512.484786,116,16.6725,{"date":303,"open":237,"high":304,"low":236,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",16.76,16.72,-0.0692,-0.41,18182.65268,191,16.7038,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":291,"vwap":320},"2026-09-11",16.78,16.8749,16.7531,16.7892,0.089,0.53,10097.9978,16.7998,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":232,"vwap":330},"2026-09-10",16.815,16.88,16.6801,16.7002,-0.1798,-1.07,10905.553559,16.7824,{"date":332,"open":333,"high":334,"low":247,"close":324,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",16.8913,16.9899,0.12,0.72,12052.477,153,16.9107,{"date":341,"open":342,"high":343,"low":304,"close":304,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",16.79,16.9199,-0.2102,-1.24,12323.436012,175,16.8519,{"date":350,"open":351,"high":351,"low":248,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",16.9942,16.9702,-0.0905,-0.53,5839.753495,117,16.9553,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",16.99,17.1006,17.0607,0.1807,1.07,16977.284462,106,17.06,{"date":369,"open":370,"high":248,"low":370,"close":324,"change":335,"percent_change":336,"volume":371,"transactions":372,"vwap":373},"2026-09-02",16.75,71139.364632,258,16.8146,{"date":375,"open":376,"high":376,"low":239,"close":304,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",16.85,-0.31,-1.82,24917.372124,145,16.7576,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",17.049,17.07,16.87,-0.03,-0.18,26497.32081,210,16.9684,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",17.59,17.05,17.1,-0.56,-3.17,29567.5879,268,17.2297,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",17.47,17.67,17.66,0.1055,0.6,13278.8139,121,17.6277,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",17.62,17.719,17.54,17.5545,-0.2755,-1.55,12440.7847,157,17.6362,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":19,"percent_change":19,"volume":429,"transactions":430,"vwap":431},"2026-08-25",17.72,17.85,17.57,17.83,20039.171679,184,17.7488,{"date":433,"open":434,"high":435,"low":436,"close":428,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",17.84,17.9,17.69,0.14,0.79,20819.3284,207,17.8252,{"date":443,"open":444,"high":445,"low":444,"close":436,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",17.51,17.71,0.31,1.78,20053.488095,194,17.6267,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":421,"vwap":458},"2026-08-20",17.18,17.38,0.0943,0.55,7417.70192,17.2647,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",17.169,17.2857,17.115,0.4557,2.71,20604.024106,218,17.2048,{"date":470,"open":471,"high":471,"low":285,"close":285,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",17.01,-0.17,-1,19112.059542,310,16.8871,{"date":478,"open":479,"high":480,"low":267,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",16.95,17.0599,17,0.0993,0.59,40514.854662,404,17.0105,{"date":488,"open":248,"high":489,"low":490,"close":491,"change":492,"percent_change":19,"volume":493,"transactions":494,"vwap":495},"2026-08-14",17.34,16.8475,16.9007,0.0007,15138.960583,122,16.9328,{"date":497,"open":257,"high":479,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":430,"vwap":503},"2026-08-13",16.81,16.9,-0.1589,-0.93,36754.818815,16.8677,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",16.97,17.13,17.0589,0.0789,0.46,316921.781014,1534,17.0781,{"date":515,"open":516,"high":516,"low":386,"close":517,"change":518,"percent_change":335,"volume":519,"transactions":430,"vwap":520},"2026-08-11",17.7892,16.98,0.02,25365.571158,16.9591,{"date":522,"open":370,"high":517,"low":370,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",16.96,0.07,0.41,16036.437095,166,16.9129,{"date":530,"open":499,"high":531,"low":498,"close":248,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",16.9383,0.175,1.05,5065.285377,97,16.8962,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",16.82,16.65,16.715,-0.035,-0.21,30604.454526,208,16.7346,{"date":548,"open":549,"high":342,"low":550,"close":370,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",16.6,16.57,0.2825,1.72,16539.003203,168,16.7514,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",16.4,16.5287,16.4675,0.0016,0.01,28059.442658,76,16.4701,{"date":567,"open":568,"high":569,"low":15,"close":569,"change":570,"percent_change":118,"volume":571,"transactions":572,"vwap":573},"2026-08-03",16.37,16.4659,0.0418,4173.756556,83,16.3909,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":190,"volume":580,"transactions":581,"vwap":582},"2026-07-31",16.4699,16.3738,16.4241,-0.0251,8596.488364,86,16.452,{"date":584,"open":206,"high":585,"low":206,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",16.55,16.4492,0.0128,0.08,7502.715478,71,16.4779,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":251,"volume":598,"transactions":599,"vwap":600},"2026-07-29",16.3789,16.495,16.4364,0.0765,3809.4678,75,16.4153,{"date":602,"open":603,"high":197,"low":604,"close":605,"change":606,"percent_change":191,"volume":607,"transactions":608,"vwap":609},"2026-07-28",16.38,16.3,16.3599,-0.1501,66462.900331,259,16.344,{"date":611,"open":612,"high":613,"low":206,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",16.5,16.51,0.1043,0.64,47216.329165,167,16.458,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":182,"volume":625,"transactions":626,"vwap":627},"2026-07-24",16.36,16.47,16.4057,0.0208,26973.337951,123,16.4155,{"date":629,"open":91,"high":91,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",16.285,16.3849,-0.1151,-0.7,21177.064463,219,16.432,{"date":638,"open":639,"high":225,"low":91,"close":612,"change":640,"percent_change":198,"volume":641,"transactions":642,"vwap":643},"2026-07-22",16.534,0.035,12114.513501,125,16.5238,{"date":645,"open":646,"high":91,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",16.31,16.465,0.1342,0.82,8058.7211,119,16.399,{"date":654,"open":646,"high":621,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",16.2701,16.3308,-0.0392,-0.24,8642.192868,118,16.3138,{"date":663,"open":664,"high":568,"low":664,"close":568,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",16.16,0.0916,0.56,3560.808732,79,16.3042,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",16.22,16.3186,16.19,16.2784,-0.1216,-0.74,19489.83043,95,16.2677,{"date":682,"open":683,"high":684,"low":683,"close":558,"change":685,"percent_change":182,"volume":686,"transactions":687,"vwap":688},"2026-07-15",16.32,16.4595,0.0211,6739.460743,96,16.3808,{"date":690,"open":604,"high":691,"low":604,"close":594,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",16.49,0.1053,0.65,3861.08,88,16.4085,{"date":698,"open":568,"high":558,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":193,"vwap":683},"2026-07-13",16.2501,16.2736,-0.2124,-1.29,11660.850442,{"date":705,"open":622,"high":706,"low":707,"close":708,"change":709,"percent_change":298,"volume":710,"transactions":9,"vwap":708},"2026-07-10",16.52,16.42,16.486,-0.008,21800,{"date":712,"open":91,"high":713,"low":714,"close":715,"change":716,"percent_change":123,"volume":717,"transactions":9,"vwap":715},"2026-07-09",16.54,16.43,16.494,0.066,20400,{"date":719,"open":720,"high":197,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",16.405,16.345,16.428,-0.063,-0.38,4400,{"date":727,"open":550,"high":225,"low":91,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",16.491,-0.104,-0.63,7900,{"date":733,"open":91,"high":734,"low":91,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",16.64,16.595,0.074,0.45,14400,{"date":740,"open":197,"high":741,"low":197,"close":742,"change":743,"percent_change":98,"volume":744,"transactions":9,"vwap":742},"2026-07-02",16.56,16.521,0.166,38100,{"date":746,"open":747,"high":613,"low":747,"close":748,"change":749,"percent_change":123,"volume":750,"transactions":9,"vwap":748},"2026-07-01",16.29,16.355,0.065,16600,{"date":752,"open":753,"high":206,"low":753,"close":747,"change":754,"percent_change":658,"volume":755,"transactions":9,"vwap":747},"2026-06-30",16.23,-0.04,147700,{"date":757,"open":15,"high":558,"low":758,"close":189,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":189},"2026-06-29",16.295,-0.09,-0.55,7400,{"date":763,"open":764,"high":691,"low":764,"close":707,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":707},"2026-06-26",16.26,0.135,0.83,11700,{"date":769,"open":207,"high":770,"low":753,"close":630,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":630},"2026-06-25",16.35,0.084,0.52,6300,{"date":775,"open":21,"high":604,"low":21,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",16.201,-0.274,-1.66,10900,{"date":781,"open":782,"high":706,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",16.41,16.475,-0.095,-0.57,13700,{"date":788,"open":237,"high":237,"low":585,"close":550,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":550},"2026-06-22",-0.085,-0.51,21600,{"date":793,"open":239,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-18",16.86,16.655,-0.037,-0.22,7200,{"date":800,"open":481,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",17.030001,16.663,16.692,-0.245,-1.45,5400,{"date":808,"open":809,"high":481,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-16",16.955,16.894,16.937,-0.023,-0.14,7600,{"date":816,"open":817,"high":360,"low":818,"close":523,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":523},"2026-06-15",16.951,16.845,0.292,1.75,7300,{"date":823,"open":824,"high":370,"low":15,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",16.665,16.668,-0.004,-0.02,15300,{"date":830,"open":603,"high":831,"low":748,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-11",16.672,0.285,1.74,14200,{"date":836,"open":837,"high":837,"low":770,"close":838,"change":839,"percent_change":840,"volume":773,"transactions":9,"vwap":838},"2026-06-10",16.61,16.387,-0.393,-2.34,{"date":842,"open":843,"high":843,"low":844,"close":313,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":313},"2026-06-09",17.059999,16.756,-0.1,-0.59,14800,{"date":849,"open":850,"high":850,"low":324,"close":324,"change":108,"percent_change":851,"volume":852,"transactions":9,"vwap":324},"2026-06-08",17.02,-0.06,100700,{"date":854,"open":855,"high":855,"low":856,"close":248,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":248},"2026-06-05",17.049999,16.851,-0.354,-2.05,7500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":510,"volume":867,"transactions":9,"vwap":865},"2026-06-04",17.24,17.3,17.2,17.244,0.079,3900,{"date":869,"open":396,"high":862,"low":396,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",17.165,-0.089,-0.52,10100,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-02",17.39,17.21,17.254,-0.014,-0.08,37800,{"date":883,"open":884,"high":454,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-01",17.33,17.14,17.268,-0.107,-0.62,7800,{"date":891,"open":863,"high":892,"low":863,"close":893,"change":894,"percent_change":895,"volume":889,"transactions":9,"vwap":893},"2026-05-29",17.412,17.375,0.075,0.43,{"date":897,"open":898,"high":863,"low":898,"close":863,"change":899,"percent_change":318,"volume":731,"transactions":9,"vwap":863},"2026-05-28",17.09,0.091,{"date":901,"open":471,"high":902,"low":471,"close":903,"change":871,"percent_change":790,"volume":904,"transactions":9,"vwap":903},"2026-05-27",17.26,17.209,52600,{"date":906,"open":863,"high":876,"low":907,"close":908,"change":909,"percent_change":108,"volume":910,"transactions":9,"vwap":908},"2026-05-26",17.28,17.298,-0.002,44700,{"date":912,"open":913,"high":913,"low":914,"close":863,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":863},"2026-05-22",17.35,17.219,0.063,0.37,6400,{"date":919,"open":920,"high":907,"low":877,"close":921,"change":922,"percent_change":518,"volume":923,"transactions":9,"vwap":921},"2026-05-21",17.225,17.237,0.003,12500,{"date":925,"open":926,"high":862,"low":927,"close":928,"change":736,"percent_change":895,"volume":929,"transactions":9,"vwap":928},"2026-05-20",17.151,17.15,17.234,14300,{"date":931,"open":801,"high":864,"low":801,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-19",17.16,-0.082,-0.48,6800,{"date":937,"open":938,"high":907,"low":938,"close":939,"change":940,"percent_change":118,"volume":941,"transactions":9,"vwap":939},"2026-05-18",17.17,17.242,0.043,56600,{"date":943,"open":944,"high":902,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-15",17.12,17.199,-0.146,-0.84,5300,{"date":950,"open":951,"high":951,"low":884,"close":952,"change":827,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-14",17.41,17.345,-0.12,12900,{"date":956,"open":902,"high":454,"low":902,"close":957,"change":958,"percent_change":437,"volume":959,"transactions":9,"vwap":957},"2026-05-13",17.365,0.025,9000,{"date":961,"open":884,"high":454,"low":907,"close":489,"change":542,"percent_change":962,"volume":963,"transactions":9,"vwap":489},"2026-05-12",-0.2,11800,{"date":965,"open":454,"high":966,"low":967,"close":893,"change":749,"percent_change":143,"volume":968,"transactions":9,"vwap":893},"2026-05-11",17.43,17.32,45200,{"date":970,"open":971,"high":972,"low":863,"close":973,"change":974,"percent_change":562,"volume":873,"transactions":9,"vwap":973},"2026-05-08",17.36,17.4,17.31,0.002,{"date":976,"open":884,"high":977,"low":978,"close":978,"change":979,"percent_change":845,"volume":814,"transactions":9,"vwap":978},"2026-05-07",17.44,17.308,-0.017,{"date":981,"open":898,"high":982,"low":898,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-06",17.37,17.325,0.205,1.2,30400,{"date":988,"open":385,"high":989,"low":385,"close":944,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":944},"2026-05-05",17.185,0.092,0.54,66200,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":702,"volume":998,"transactions":9,"vwap":996},"2026-05-04",17.23,17.028,-0.222,10000,{"date":1000,"open":1001,"high":863,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":725,"transactions":9,"vwap":1002},"2026-05-01",17.19,17.25,0.057,0.33,{"date":1006,"open":938,"high":1007,"low":927,"close":1008,"change":1009,"percent_change":649,"volume":847,"transactions":9,"vwap":1008},"2026-04-30",17.27,17.193,0.139,{"date":1011,"open":855,"high":1012,"low":850,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",17.08,17.054001,-0.046,-0.27,7700,{"date":1018,"open":885,"high":885,"low":1019,"close":396,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":396},"2026-04-28",17.087,-0.154,-0.89,62700,{"date":1024,"open":971,"high":971,"low":1025,"close":878,"change":1026,"percent_change":759,"volume":1027,"transactions":9,"vwap":878},"2026-04-27",17.224,-0.016,24000,{"date":1029,"open":1007,"high":884,"low":902,"close":1007,"change":1030,"percent_change":1031,"volume":761,"transactions":9,"vwap":1007},"2026-04-24",0.031,0.18,{"date":1033,"open":1007,"high":982,"low":1034,"close":1035,"change":1036,"percent_change":785,"volume":1037,"transactions":9,"vwap":1035},"2026-04-23",17.205,17.239,-0.099,19300,{"date":1039,"open":972,"high":972,"low":1040,"close":1041,"change":899,"percent_change":318,"volume":1042,"transactions":9,"vwap":1041},"2026-04-22",17.275,17.338,12700,{"date":1044,"open":1045,"high":1045,"low":995,"close":1046,"change":1047,"percent_change":1048,"volume":731,"transactions":9,"vwap":1046},"2026-04-21",17.48,17.247,-0.219,-1.25,{"date":1050,"open":416,"high":416,"low":972,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-20",17.466,-0.114,-0.65,19900,{"date":1056,"open":427,"high":1057,"low":1058,"close":1059,"change":437,"percent_change":183,"volume":750,"transactions":9,"vwap":1059},"2026-04-17",17.63,17.545,17.58,{"date":1061,"open":1062,"high":1062,"low":876,"close":977,"change":827,"percent_change":1063,"volume":859,"transactions":9,"vwap":977},"2026-04-16",17.53,-0.11,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":388,"volume":725,"transactions":9,"vwap":1069},"2026-04-15",17.42,17.55,17.409,17.46,-0.032,{"date":1072,"open":489,"high":1073,"low":489,"close":1074,"change":1075,"percent_change":78,"volume":1016,"transactions":9,"vwap":1074},"2026-04-14",17.5,17.492,0.232,{"date":1077,"open":863,"high":971,"low":902,"close":902,"change":190,"percent_change":1078,"volume":1079,"transactions":9,"vwap":902},"2026-04-13",-0.86,8000,{"date":1081,"open":1045,"high":1045,"low":913,"close":951,"change":1082,"percent_change":387,"volume":1083,"transactions":9,"vwap":951},"2026-04-10",-0.006,62900,{"date":1085,"open":913,"high":1086,"low":913,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-09",17.489,17.416,0.086,0.5,8600,{"date":1092,"open":1066,"high":966,"low":1007,"close":884,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":884},"2026-04-08",0.05,0.29,9500,{"date":1097,"open":995,"high":907,"low":471,"close":907,"change":1098,"percent_change":1099,"volume":717,"transactions":9,"vwap":907},"2026-04-07",0.24,1.41,{"date":1101,"open":453,"high":877,"low":1102,"close":1102,"change":813,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",17.040001,-0.81,46000,{"date":1106,"open":801,"high":995,"low":517,"close":453,"change":388,"percent_change":1107,"volume":1108,"transactions":9,"vwap":453},"2026-04-02",-1.04,74500,{"date":1110,"open":957,"high":1111,"low":967,"close":971,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":971},"2026-04-01",17.45,0.22,1.28,8700,{"date":1116,"open":257,"high":995,"low":257,"close":885,"change":1117,"percent_change":1118,"volume":1027,"transactions":9,"vwap":885},"2026-03-31",0.44,2.63,{"date":1120,"open":1121,"high":1122,"low":239,"close":239,"change":845,"percent_change":1123,"volume":1124,"transactions":9,"vwap":239},"2026-03-30",16.925,16.94,-0.6,28800,{"date":1126,"open":837,"high":1127,"low":837,"close":277,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":277},"2026-03-27",16.839,0.355,2.16,39900,{"date":1132,"open":226,"high":239,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-26",16.445,-0.398,-2.36,9200,{"date":1138,"open":324,"high":479,"low":277,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-25",16.843,0.263,1.59,4900,{"date":1144,"open":622,"high":1145,"low":197,"close":227,"change":1146,"percent_change":456,"volume":1147,"transactions":9,"vwap":227},"2026-03-24",16.62,0.09,15400,{"date":1149,"open":734,"high":313,"low":622,"close":691,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":691},"2026-03-23",-0.33,-1.96,113500,{"date":1154,"open":507,"high":1155,"low":1156,"close":539,"change":289,"percent_change":1157,"volume":1158,"transactions":9,"vwap":539},"2026-03-20",17.204,16.791,-2.27,16800,{"date":1160,"open":1007,"high":1007,"low":1161,"close":877,"change":1162,"percent_change":778,"volume":1163,"transactions":9,"vwap":877},"2026-03-19",16.985,-0.29,37100,{"date":1165,"open":1166,"high":1166,"low":1073,"close":1073,"change":307,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1073},"2026-03-18",17.81,-2.29,36700,{"date":1170,"open":435,"high":1171,"low":1166,"close":1172,"change":1173,"percent_change":446,"volume":1174,"transactions":9,"vwap":1172},"2026-03-17",18.040001,17.91,0.055,16000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":542,"percent_change":962,"volume":1181,"transactions":9,"vwap":1180},"2026-03-16",17.894,17.93,17.8,17.855,12300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1063,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-13",17.99,18.11,17.89,-0.61,11300,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":472,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-12",18.19,18,-0.94,18000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":387,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-11",18.18,18.29,18.16,18.17,-0.16,50200,{"date":1204,"open":1205,"high":1206,"low":1197,"close":1207,"change":103,"percent_change":1004,"volume":1208,"transactions":9,"vwap":1207},"2026-03-10",18.25,18.332,18.2,29100,{"date":1210,"open":1211,"high":1212,"low":1184,"close":1212,"change":387,"percent_change":472,"volume":1213,"transactions":9,"vwap":1212},"2026-03-09",18.014999,18.14,18400,{"date":1215,"open":1216,"high":1191,"low":1217,"close":1200,"change":1031,"percent_change":41,"volume":1218,"transactions":9,"vwap":1200},"2026-03-06",18.09,18.059999,292100,{"date":1220,"open":1216,"high":1216,"low":1221,"close":1184,"change":827,"percent_change":1063,"volume":1222,"transactions":9,"vwap":1184},"2026-03-05",17.88,60500,{"date":1224,"open":1225,"high":1226,"low":1192,"close":1227,"change":19,"percent_change":19,"volume":1228,"transactions":9,"vwap":1227},"2026-03-04",18.094999,18.1,18.01,23100,{"date":1230,"open":1231,"high":1231,"low":1166,"close":1227,"change":17,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1227},"2026-03-03",18.32,-2.65,27800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":41,"volume":1240,"transactions":9,"vwap":1237},"2026-03-02",18.43,18.5,18.35,0.184,35600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-27",18.323,18.345,18.27,18.316,0.051,0.28,5700,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":827,"percent_change":1063,"volume":1255,"transactions":9,"vwap":1254},"2026-02-26",18.39,18.24,18.265,34700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":230,"volume":1263,"transactions":9,"vwap":1261},"2026-02-25",18.28,18.34,18.26,18.285,-0.065,30000,{"date":1265,"open":1245,"high":1238,"low":1245,"close":1238,"change":103,"percent_change":1004,"volume":1266,"transactions":9,"vwap":1238},"2026-02-24",8900,{"date":1268,"open":1269,"high":1259,"low":1260,"close":1198,"change":1093,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1198},"2026-02-23",18.274,0.27,9400,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1253,"change":19,"percent_change":19,"volume":1037,"transactions":9,"vwap":1253},"2026-02-20",18.349,18.235,{"date":1277,"open":1253,"high":1278,"low":1279,"close":1253,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1253},"2026-02-19",18.254,18.22,0.03,0.16,17100,{"date":1284,"open":1198,"high":1285,"low":1286,"close":1286,"change":851,"percent_change":1150,"volume":1287,"transactions":9,"vwap":1286},"2026-02-18",18.309,18.21,171300,{"date":1289,"open":1286,"high":1290,"low":1200,"close":1245,"change":103,"percent_change":1004,"volume":1291,"transactions":9,"vwap":1245},"2026-02-17",18.339,23700,{"date":1293,"open":1205,"high":1258,"low":1286,"close":1286,"change":1294,"percent_change":1112,"volume":1174,"transactions":9,"vwap":1286},"2026-02-13",0.04,{"date":1296,"open":1279,"high":1205,"low":1297,"close":1200,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1200},"2026-02-12",18.15,-0.13,-0.71,6900,{"date":1302,"open":1198,"high":1303,"low":1207,"close":1303,"change":562,"percent_change":1093,"volume":1304,"transactions":9,"vwap":1303},"2026-02-11",18.3,12400,{"date":1306,"open":1205,"high":1303,"low":1207,"close":1198,"change":1146,"percent_change":48,"volume":1090,"transactions":9,"vwap":1198},"2026-02-10",{"date":1308,"open":1309,"high":1245,"low":1191,"close":1207,"change":1310,"percent_change":1280,"volume":1311,"transactions":9,"vwap":1207},"2026-02-09",18.215,0.006,65600,{"date":1313,"open":1314,"high":1286,"low":1314,"close":1315,"change":1316,"percent_change":183,"volume":1317,"transactions":9,"vwap":1315},"2026-02-06",18.12,18.194,0.144,17600,{"date":1319,"open":1192,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1201,"volume":1324,"transactions":9,"vwap":1322},"2026-02-05",18.07,17.96,18.049999,-0.029,26300,{"date":1326,"open":1327,"high":1226,"low":1227,"close":1328,"change":866,"percent_change":1117,"volume":1329,"transactions":9,"vwap":1328},"2026-02-04",18.030001,18.079,17000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1192,"change":118,"percent_change":1099,"volume":1335,"transactions":9,"vwap":1192},"2026-02-03",17.77,18.062,17.75,56900,{"date":1337,"open":1332,"high":426,"low":1338,"close":1334,"change":845,"percent_change":397,"volume":1339,"transactions":9,"vwap":1334},"2026-02-02",17.732,54700,{"date":1341,"open":1334,"high":1328,"low":1342,"close":426,"change":1015,"percent_change":1343,"volume":1344,"transactions":9,"vwap":426},"2026-01-30",17.661,-1.49,76700,{"date":1346,"open":1207,"high":1286,"low":1226,"close":1314,"change":387,"percent_change":472,"volume":1347,"transactions":9,"vwap":1314},"2026-01-29",32600,{"date":1349,"open":1303,"high":1303,"low":1212,"close":1297,"change":19,"percent_change":19,"volume":1350,"transactions":9,"vwap":1297},"2026-01-28",42300,{"date":1352,"open":1297,"high":1200,"low":1353,"close":1297,"change":1093,"percent_change":1248,"volume":1354,"transactions":9,"vwap":1297},"2026-01-27",18.13,52300,{"date":1356,"open":1207,"high":1279,"low":1357,"close":1226,"change":108,"percent_change":851,"volume":717,"transactions":9,"vwap":1226},"2026-01-26",18.093,{"date":1359,"open":1199,"high":1207,"low":1226,"close":1185,"change":1280,"percent_change":219,"volume":1360,"transactions":9,"vwap":1185},"2026-01-23",15200,{"date":1362,"open":1216,"high":1363,"low":1322,"close":1364,"change":1093,"percent_change":1248,"volume":1365,"transactions":9,"vwap":1364},"2026-01-22",18.176,18.08,261100,{"date":1367,"open":1353,"high":1353,"low":1192,"close":1327,"change":19,"percent_change":19,"volume":1368,"transactions":9,"vwap":1327},"2026-01-21",47200,{"date":1370,"open":1321,"high":1217,"low":1371,"close":1327,"change":198,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1327},"2026-01-20",17.878,1.18,39700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":19,"percent_change":19,"volume":1213,"transactions":9,"vwap":1379},"2026-01-16",17.845,17.86,17.736,17.82,{"date":1381,"open":1332,"high":1377,"low":1332,"close":1379,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1379},"2026-01-15",0.064,0.36,28200,{"date":1386,"open":1387,"high":1377,"low":1334,"close":1388,"change":879,"percent_change":880,"volume":1389,"transactions":9,"vwap":1388},"2026-01-14",17.78,17.756,34800,{"date":1391,"open":1392,"high":1393,"low":445,"close":1332,"change":108,"percent_change":851,"volume":1394,"transactions":9,"vwap":1332},"2026-01-13",17.79,17.825,17900,{"date":1396,"open":1397,"high":434,"low":405,"close":1387,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1387},"2026-01-12",17.74,0.215,1.22,117700,{"date":1402,"open":416,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-09",17.6,17.49,17.565,0.185,1.06,20300,{"date":1410,"open":967,"high":1062,"low":967,"close":454,"change":19,"percent_change":19,"volume":1411,"transactions":9,"vwap":454},"2026-01-08",35300,{"date":1413,"open":1414,"high":1069,"low":971,"close":454,"change":813,"percent_change":1415,"volume":1416,"transactions":9,"vwap":454},"2026-01-07",17.415,-0.8,37300,{"date":1418,"open":951,"high":1062,"low":951,"close":1419,"change":1294,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-06",17.52,0.23,44500,{"date":1423,"open":454,"high":1404,"low":973,"close":1045,"change":1270,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1045},"2026-01-05",1.57,63300,{"date":1427,"open":864,"high":973,"low":944,"close":877,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":877},"2026-01-02",0.1,0.58,58700,{"date":1432,"open":1007,"high":1007,"low":855,"close":1433,"change":845,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-31",17.11,-0.58,111700,{"date":1437,"open":902,"high":454,"low":864,"close":877,"change":518,"percent_change":335,"volume":1438,"transactions":9,"vwap":877},"2025-12-30",167200,{"date":1440,"open":913,"high":913,"low":1012,"close":1001,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1001},"2025-12-29",-8.15,-32.16,59500,{"date":1445,"open":1446,"high":20,"low":1447,"close":20,"change":118,"percent_change":41,"volume":1095,"transactions":9,"vwap":20},"2025-12-26",25.26,25.2,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1450,"change":1201,"percent_change":730,"volume":1453,"transactions":9,"vwap":1450},"2025-12-24",25.09,25.21,25.08,11200,{"date":1455,"open":1456,"high":1446,"low":1457,"close":1458,"change":1459,"percent_change":408,"volume":1460,"transactions":9,"vwap":1458},"2025-12-23",25.12,25.059999,25.25,0.15,13800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":446,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-22",25.030001,25.1,24.91,1.25,159800,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-19",24.63,24.85,24.79,0.046,0.19,24800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1459,"volume":828,"transactions":9,"vwap":1481},"2025-12-18",24.779,24.86,24.685,24.744,0.036,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":749,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-17",24.67,24.82,24.657,24.708,0.26,27600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1063,"volume":1158,"transactions":9,"vwap":1496},"2025-12-16",24.64,24.749,24.6,24.643,-0.027,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1485,"change":562,"percent_change":1294,"volume":1503,"transactions":9,"vwap":1485},"2025-12-15",24.58,24.74,24.53,24300,{"date":1505,"open":1506,"high":1501,"low":1502,"close":1506,"change":1507,"percent_change":737,"volume":773,"transactions":9,"vwap":1506},"2025-12-12",24.66,0.11,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1181,"transactions":9,"vwap":1512},"2025-12-11",24.29,24.556,24.55,0.3,1.24,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":759,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-10",24.2,24.42,24.16,24.25,-0.37,17200,{"date":1524,"open":1510,"high":1525,"low":1526,"close":1525,"change":1507,"percent_change":737,"volume":1527,"transactions":9,"vwap":1525},"2025-12-09",24.34,24.211,15800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1162,"volume":1535,"transactions":9,"vwap":1533},"2025-12-08",24.22,24.28,24.1,24.23,-0.07,8300,{"date":1537,"open":1538,"high":1539,"low":1517,"close":1540,"change":335,"percent_change":1089,"volume":1541,"transactions":9,"vwap":1540},"2025-12-05",24.31,24.365,24.3,13600,{"date":1543,"open":1533,"high":1544,"low":1545,"close":1546,"change":562,"percent_change":1294,"volume":1547,"transactions":9,"vwap":1546},"2025-12-04",24.32,23.88,24.18,54800,{"date":1549,"open":1533,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1193,"volume":1553,"transactions":9,"vwap":1551},"2025-12-03",24.368,24.17,-0.23,26700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":108,"percent_change":754,"volume":1559,"transactions":9,"vwap":1557},"2025-12-02",24.19,24.4,24.07,83300,{"date":1561,"open":1512,"high":1562,"low":1510,"close":1563,"change":103,"percent_change":118,"volume":1564,"transactions":9,"vwap":1563},"2025-12-01",24.72,24.41,321400,{"date":1566,"open":1538,"high":1567,"low":1568,"close":1569,"change":562,"percent_change":1294,"volume":1570,"transactions":9,"vwap":1569},"2025-11-28",24.36,24.245,24.35,31700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1525,"change":108,"percent_change":754,"volume":1503,"transactions":9,"vwap":1525},"2025-11-26",24.39,24.44,24.265,{"date":1577,"open":1538,"high":1578,"low":1538,"close":1569,"change":1173,"percent_change":1420,"volume":1579,"transactions":9,"vwap":1569},"2025-11-25",24.38,41200,{"date":1581,"open":1510,"high":1539,"low":1582,"close":1583,"change":1584,"percent_change":19,"volume":1443,"transactions":9,"vwap":1583},"2025-11-24",24.27,24.295,0.001,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1382,"percent_change":1489,"volume":1591,"transactions":9,"vwap":1590},"2025-11-21",24.329,24.33,24.172,24.294,16900,{"date":1593,"open":1540,"high":1587,"low":1594,"close":1533,"change":108,"percent_change":754,"volume":1595,"transactions":9,"vwap":1533},"2025-11-20",24.21,11000,{"date":1597,"open":1544,"high":1588,"low":1556,"close":1598,"change":387,"percent_change":953,"volume":1599,"transactions":9,"vwap":1598},"2025-11-19",24.24,15100,{"date":1601,"open":1578,"high":1578,"low":1520,"close":1582,"change":1602,"percent_change":524,"volume":1603,"transactions":9,"vwap":1582},"2025-11-18",0.018,10500,{"date":1605,"open":1538,"high":1606,"low":1546,"close":1607,"change":1608,"percent_change":658,"volume":1609,"transactions":9,"vwap":1607},"2025-11-17",24.346,24.252,-0.058,36900,{"date":1611,"open":1510,"high":1538,"low":1551,"close":1538,"change":19,"percent_change":19,"volume":1612,"transactions":9,"vwap":1538},"2025-11-14",58400,{"date":1614,"open":1531,"high":1538,"low":1615,"close":1538,"change":1616,"percent_change":1112,"volume":1617,"transactions":9,"vwap":1538},"2025-11-13",24.192,0.054,6100,{"date":1619,"open":1567,"high":1567,"low":1620,"close":1621,"change":1622,"percent_change":845,"volume":1623,"transactions":9,"vwap":1621},"2025-11-12",24.208,24.256,-0.024,31100,{"date":1625,"open":1626,"high":1510,"low":1626,"close":1531,"change":1627,"percent_change":1098,"volume":1628,"transactions":9,"vwap":1531},"2025-11-11",24.11,0.059,21300,{"date":1630,"open":1525,"high":1525,"low":1631,"close":1632,"change":1633,"percent_change":518,"volume":1634,"transactions":9,"vwap":1632},"2025-11-10",24.15,24.221,0.005,23300,{"date":1636,"open":1538,"high":1538,"low":1637,"close":1638,"change":827,"percent_change":880,"volume":1240,"transactions":9,"vwap":1638},"2025-11-07",24.13,24.216,{"date":1640,"open":1520,"high":1582,"low":1641,"close":1642,"change":879,"percent_change":851,"volume":1643,"transactions":9,"vwap":1642},"2025-11-06",24.121,24.236,22600,{"date":1645,"open":1646,"high":1520,"low":1646,"close":1520,"change":765,"percent_change":666,"volume":1647,"transactions":9,"vwap":1520},"2025-11-05",24.049999,40500,{"date":1649,"open":1646,"high":1530,"low":1646,"close":1650,"change":1262,"percent_change":1015,"volume":1651,"transactions":9,"vwap":1650},"2025-11-04",24.115,6000,{"date":1653,"open":1546,"high":1546,"low":1654,"close":1546,"change":182,"percent_change":991,"volume":1655,"transactions":9,"vwap":1546},"2025-11-03",24.08,17800,{"date":1657,"open":1658,"high":1546,"low":1646,"close":1646,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1646},"2025-10-31",24.12,-0.073,-0.3,3700,{"date":1663,"open":1664,"high":1546,"low":1646,"close":1665,"change":979,"percent_change":1534,"volume":1661,"transactions":9,"vwap":1665},"2025-10-30",24.075001,24.123,{"date":1667,"open":1668,"high":1551,"low":1669,"close":1668,"change":1459,"percent_change":1670,"volume":1095,"transactions":9,"vwap":1668},"2025-10-29",24.14,24.030001,0.63,{"date":1672,"open":1673,"high":1658,"low":1673,"close":1674,"change":1201,"percent_change":1675,"volume":1460,"transactions":9,"vwap":1674},"2025-10-28",23.96,23.99,-0.66,{"date":1677,"open":1678,"high":1631,"low":1679,"close":1631,"change":298,"percent_change":543,"volume":1680,"transactions":9,"vwap":1631},"2025-10-27",24.059999,24.049,38700,{"date":1682,"open":1533,"high":1533,"low":1668,"close":1517,"change":1428,"percent_change":525,"volume":731,"transactions":9,"vwap":1517},"2025-10-24",{"date":1684,"open":1685,"high":1686,"low":1532,"close":1532,"change":1687,"percent_change":1280,"volume":1688,"transactions":9,"vwap":1532},"2025-10-23",24.145,24.189,0.007,8500,{"date":1690,"open":1668,"high":1519,"low":1679,"close":1691,"change":979,"percent_change":1534,"volume":1249,"transactions":9,"vwap":1691},"2025-10-22",24.093,{"date":1693,"open":1551,"high":1551,"low":1694,"close":1626,"change":1695,"percent_change":1552,"volume":1696,"transactions":9,"vwap":1626},"2025-10-21",23.992,-0.055,6200,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":138,"volume":1266,"transactions":9,"vwap":1701},"2025-10-20",24.26,24.111,24.165,0.078,{"date":1704,"open":1668,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":724,"volume":1271,"transactions":9,"vwap":1707},"2025-10-17",24.168,24.066,24.087,-0.093,{"date":1710,"open":1533,"high":1533,"low":1711,"close":1546,"change":103,"percent_change":118,"volume":1712,"transactions":9,"vwap":1546},"2025-10-16",24.040001,9300,{"date":1714,"open":1517,"high":1517,"low":1711,"close":1658,"change":298,"percent_change":543,"volume":1715,"transactions":9,"vwap":1658},"2025-10-15",8800,{"date":1717,"open":1646,"high":1551,"low":1718,"close":1551,"change":219,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1551},"2025-10-14",24.01,0.71,22400,{"date":1722,"open":1699,"high":1699,"low":1723,"close":1724,"change":388,"percent_change":677,"volume":1725,"transactions":9,"vwap":1724},"2025-10-13",23.97,24,24400,{"date":1727,"open":1654,"high":1546,"low":1728,"close":1546,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1546},"2025-10-10",23.9,0.219,0.91,35800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":658,"volume":1527,"transactions":9,"vwap":1737},"2025-10-09",24.094999,24.102,23.93,23.961,-0.057,{"date":1740,"open":1551,"high":1551,"low":1723,"close":1741,"change":1742,"percent_change":754,"volume":1743,"transactions":9,"vwap":1741},"2025-10-08",24.018,-0.009,154400,{"date":1745,"open":1678,"high":1746,"low":1723,"close":1747,"change":1748,"percent_change":1248,"volume":1749,"transactions":9,"vwap":1747},"2025-10-07",24.079,24.027,0.067,7000,{"date":1751,"open":1752,"high":1654,"low":1753,"close":1673,"change":562,"percent_change":1294,"volume":798,"transactions":9,"vwap":1673},"2025-10-06",24.02,23.95,{"date":1755,"open":1756,"high":1718,"low":1545,"close":1753,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1753},"2025-10-03",23.98,0.081,0.34,363900,{"date":1761,"open":1736,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":543,"volume":1766,"transactions":9,"vwap":1764},"2025-10-02",23.94,23.81,23.869,-0.051,10800,{"date":1768,"open":1669,"high":1669,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1304,"transactions":9,"vwap":1770},"2025-10-01",23.8,23.92,0.094,0.39,{"date":1774,"open":1763,"high":1775,"low":1776,"close":1777,"change":1247,"percent_change":198,"volume":1136,"transactions":9,"vwap":1777},"2025-09-30",23.859,23.711,23.826,{"date":1779,"open":1545,"high":1545,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-09-29",23.691,23.775,0.225,0.96,14000,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":19,"percent_change":19,"volume":1790,"transactions":9,"vwap":1789},"2025-09-26",23.54,23.687,23.55,3300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1789,"change":524,"percent_change":1513,"volume":917,"transactions":9,"vwap":1789},"2025-09-25",23.56,23.609,23.45,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":785,"volume":1749,"transactions":9,"vwap":1801},"2025-09-24",23.6,23.67,23.44,23.48,-0.135,{"date":1804,"open":1805,"high":1805,"low":1787,"close":1806,"change":1473,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-23",23.82,23.615,0.2,13900,{"date":1810,"open":1787,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-22",23.61,23.47,23.569,0.119,0.51,30500,{"date":1818,"open":1819,"high":1795,"low":1819,"close":1795,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1795},"2025-09-19",23.3,0.204,0.88,5600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":240,"volume":1830,"transactions":9,"vwap":1828},"2025-09-18",23.23,23.28,23.182,23.246,-0.044,5900,{"date":1832,"open":1800,"high":1800,"low":1833,"close":1834,"change":723,"percent_change":1015,"volume":1136,"transactions":9,"vwap":1834},"2025-09-17",23.27,23.29,{"date":1836,"open":1795,"high":1795,"low":1826,"close":1837,"change":1838,"percent_change":1093,"volume":731,"transactions":9,"vwap":1837},"2025-09-16",23.353,0.012,{"date":1840,"open":1833,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":128,"volume":873,"transactions":9,"vwap":1843},"2025-09-15",23.35,23.25,23.341,0.181,{"date":1846,"open":1834,"high":1847,"low":1848,"close":1848,"change":103,"percent_change":1489,"volume":1849,"transactions":9,"vwap":1848},"2025-09-12",23.31,23.16,10700,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1298,"percent_change":397,"volume":1855,"transactions":9,"vwap":1854},"2025-09-11",23.02,23.249,23.1,48400,{"date":1857,"open":1858,"high":1833,"low":1859,"close":1825,"change":1860,"percent_change":1815,"volume":717,"transactions":9,"vwap":1825},"2025-09-10",23.2,23.13,0.118,{"date":1862,"open":1854,"high":1863,"low":1854,"close":1864,"change":1608,"percent_change":1865,"volume":859,"transactions":9,"vwap":1864},"2025-09-09",23.165,23.112,-0.25,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":182,"percent_change":666,"volume":1872,"transactions":9,"vwap":1871},"2025-09-08",23.11,23.19,23.049999,23.17,97600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1474,"percent_change":766,"volume":1878,"transactions":9,"vwap":1876},"2025-09-05",22.97,23.040001,22.86,65800,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1063,"percent_change":934,"volume":1884,"transactions":9,"vwap":1883},"2025-09-04",22.91,22.75,22.85,207700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1513,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-03",22.87,22.96,22.73,1.32,9900,{"date":1893,"open":1894,"high":1882,"low":1895,"close":1896,"change":1897,"percent_change":364,"volume":1898,"transactions":9,"vwap":1896},"2025-09-02",22.68,22.58,22.66,0.239,475100,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-29",22.27,22.421,0.171,0.77,5800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1459,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-28",22.030001,22.25,0.68,12600,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1428,"percent_change":737,"volume":1917,"transactions":9,"vwap":1916},"2025-08-27",21.89,22.11,22.1,20900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1098,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-08-26",21.94,22,21.87,1.1,8400,{"date":1926,"open":1927,"high":1920,"low":1928,"close":1928,"change":240,"percent_change":1929,"volume":1282,"transactions":9,"vwap":1928},"2025-08-25",21.81,21.76,-0.87,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":832,"percent_change":1890,"volume":1595,"transactions":9,"vwap":1934},"2025-08-22",21.632,21.97,21.95,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":785,"volume":1941,"transactions":9,"vwap":1939},"2025-08-21",21.6,21.75,21.665,-0.125,5000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1945},"2025-08-20",21.7,21.79,21.67,0.265,1.23,10200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":17,"volume":1957,"transactions":9,"vwap":1955},"2025-08-19",21.636,21.71,21.47,21.525,-0.105,30200,{"date":1959,"open":1960,"high":1953,"low":1961,"close":1962,"change":1963,"percent_change":240,"volume":1964,"transactions":9,"vwap":1962},"2025-08-18",21.66,21.51,21.63,-0.041,8200,{"date":1966,"open":1967,"high":1928,"low":1937,"close":1968,"change":1030,"percent_change":437,"volume":889,"transactions":9,"vwap":1968},"2025-08-15",21.62,21.671,{"date":1970,"open":1971,"high":1971,"low":1937,"close":1972,"change":1973,"percent_change":1974,"volume":1271,"transactions":9,"vwap":1972},"2025-08-14",21.77,21.64,-0.156,-0.72,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1757,"percent_change":916,"volume":1980,"transactions":9,"vwap":1979},"2025-08-13",21.69,21.86,21.796,5500,{"date":1982,"open":1962,"high":1971,"low":1983,"close":1984,"change":1070,"percent_change":190,"volume":821,"transactions":9,"vwap":1984},"2025-08-12",21.59,21.715,{"date":1986,"open":1945,"high":1987,"low":1946,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-11",21.83,21.747,-0.277,-1.26,9100,{"date":1993,"open":1916,"high":1916,"low":1994,"close":1995,"change":19,"percent_change":19,"volume":1304,"transactions":9,"vwap":1995},"2025-08-08",21.91,22.024,{"date":1997,"open":1915,"high":1915,"low":1998,"close":1995,"change":1999,"percent_change":251,"volume":834,"transactions":9,"vwap":1995},"2025-08-07",21.9,0.104,{"date":2001,"open":1998,"high":1933,"low":1987,"close":2002,"change":974,"percent_change":562,"volume":1194,"transactions":9,"vwap":2002},"2025-08-06",21.92,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1281,"volume":1408,"transactions":9,"vwap":2007},"2025-08-05",22.02,21.85,21.918,0.034,{"date":2010,"open":1998,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":772,"volume":1535,"transactions":9,"vwap":2013},"2025-08-04",21.948,21.84,21.884,0.113,{"date":2016,"open":1977,"high":1927,"low":1962,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-08-01",21.771,0.376,1.76,13500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1507,"percent_change":772,"volume":948,"transactions":9,"vwap":2026},"2025-07-31",21.38,21.5,21.346,21.395,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-07-30",21.46,21.49,21.285,-0.303,-1.4,3800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":138,"volume":2042,"transactions":9,"vwap":2040},"2025-07-29",21.55,21.679,21.511,21.588,0.068,2500,{"date":2044,"open":1938,"high":1938,"low":2045,"close":2046,"change":797,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-28",21.44,21.52,-1.01,20800,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2051,"change":827,"percent_change":759,"volume":731,"transactions":9,"vwap":2051},"2025-07-25",21.74,21.54,{"date":2054,"open":2051,"high":2055,"low":2051,"close":1928,"change":845,"percent_change":2056,"volume":1766,"transactions":9,"vwap":1928},"2025-07-24",21.917,-0.46,{"date":2058,"open":1915,"high":1915,"low":2006,"close":1978,"change":2059,"percent_change":2060,"volume":1090,"transactions":9,"vwap":1978},"2025-07-23",-0.26,-1.18,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":133,"volume":2067,"transactions":9,"vwap":2065},"2025-07-22",21.99,22.17,22.12,0.145,4000,{"date":2069,"open":2006,"high":2070,"low":2006,"close":2071,"change":2072,"percent_change":1099,"volume":917,"transactions":9,"vwap":2071},"2025-07-21",22.01,21.975,0.305,{"date":2074,"open":2012,"high":2012,"low":1946,"close":1946,"change":2075,"percent_change":1294,"volume":1016,"transactions":9,"vwap":1946},"2025-07-18",0.009,{"date":2077,"open":2024,"high":1953,"low":1954,"close":2078,"change":2079,"percent_change":851,"volume":2080,"transactions":9,"vwap":2078},"2025-07-17",21.661,-0.013,10300,{"date":2082,"open":1938,"high":1928,"low":2052,"close":2083,"change":1030,"percent_change":437,"volume":1949,"transactions":9,"vwap":2083},"2025-07-16",21.674,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1507,"volume":1282,"transactions":9,"vwap":2089},"2025-07-15",21.57,21.68,21.53,21.643,0.023,{"date":2092,"open":1944,"high":1971,"low":1983,"close":1967,"change":298,"percent_change":1552,"volume":2093,"transactions":9,"vwap":1967},"2025-07-14",27500,{"date":2095,"open":1953,"high":1945,"low":1972,"close":1946,"change":2096,"percent_change":1772,"volume":1329,"transactions":9,"vwap":1946},"2025-07-11",0.085,{"date":2098,"open":2086,"high":2099,"low":2100,"close":2101,"change":1627,"percent_change":1270,"volume":2102,"transactions":9,"vwap":2101},"2025-07-10",21.597,21.471,21.585,3600,{"date":2104,"open":2045,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":148,"volume":1228,"transactions":9,"vwap":2107},"2025-07-09",21.555,21.37,21.526,0.076,{"date":2110,"open":2045,"high":2111,"low":2106,"close":2112,"change":2113,"percent_change":1078,"volume":2114,"transactions":9,"vwap":2112},"2025-07-08",21.505,21.45,-0.187,20000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":335,"volume":1042,"transactions":9,"vwap":2118},"2025-07-07",21.56,21.637,21.43,0.027,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":851,"percent_change":2126,"volume":1453,"transactions":9,"vwap":2125},"2025-07-03",21.78,21.551,21.61,-0.28,{"date":2128,"open":2129,"high":1938,"low":2129,"close":1946,"change":958,"percent_change":335,"volume":2130,"transactions":9,"vwap":1946},"2025-07-02",21.58,15500,{"date":2132,"open":1962,"high":1984,"low":2086,"close":2133,"change":2134,"percent_change":649,"volume":773,"transactions":9,"vwap":2133},"2025-07-01",21.645,0.176,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":336,"volume":963,"transactions":9,"vwap":2140},"2025-06-30",21.385,21.48,21.365,21.469,0.153,{"date":2143,"open":2144,"high":2106,"low":2145,"close":2146,"change":777,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-27",21.28,21.15,21.316,-1.27,112200,{"date":2150,"open":2086,"high":2087,"low":2112,"close":1983,"change":2151,"percent_change":1534,"volume":1360,"transactions":9,"vwap":1983},"2025-06-26",-0.015,{"date":2153,"open":2037,"high":2154,"low":2155,"close":2154,"change":1294,"percent_change":1474,"volume":2156,"transactions":9,"vwap":2154},"2025-06-25",21.605,21.504,1600,{"date":2158,"open":1961,"high":2125,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-24",21.39,21.565,-0.216,-0.99,16100,{"date":2165,"open":1938,"high":1914,"low":1953,"close":2166,"change":2167,"percent_change":2168,"volume":1174,"transactions":9,"vwap":2166},"2025-06-23",21.781,0.131,0.61,{"date":2170,"open":1962,"high":1945,"low":1962,"close":2171,"change":2172,"percent_change":377,"volume":1941,"transactions":9,"vwap":2171},"2025-06-20",21.65,-0.068,{"date":2174,"open":2175,"high":1922,"low":2176,"close":2176,"change":2177,"percent_change":2059,"volume":2178,"transactions":9,"vwap":2176},"2025-06-18",21.82,21.718,-0.056,13100,{"date":2180,"open":1978,"high":1978,"low":2181,"close":2182,"change":1026,"percent_change":1534,"volume":1822,"transactions":9,"vwap":2182},"2025-06-17",21.72,21.774,{"date":2184,"open":1914,"high":1914,"low":2185,"close":1945,"change":543,"percent_change":2186,"volume":1394,"transactions":9,"vwap":1945},"2025-06-16",21.733,-0.95,{"date":2188,"open":1916,"high":1916,"low":2189,"close":1921,"change":1031,"percent_change":649,"volume":889,"transactions":9,"vwap":1921},"2025-06-13",21.927,{"date":2191,"open":1953,"high":2012,"low":1953,"close":2175,"change":1807,"percent_change":279,"volume":2192,"transactions":9,"vwap":2175},"2025-06-12",12000,{"date":2194,"open":2129,"high":1944,"low":2195,"close":1967,"change":2196,"percent_change":1420,"volume":2067,"transactions":9,"vwap":1967},"2025-06-11",21.518,0.049,{"date":2198,"open":1961,"high":2087,"low":2138,"close":2199,"change":2200,"percent_change":588,"volume":1949,"transactions":9,"vwap":2199},"2025-06-10",21.571,0.017,{"date":2202,"open":2030,"high":2125,"low":2045,"close":2203,"change":2041,"percent_change":138,"volume":2204,"transactions":9,"vwap":2203},"2025-06-09",21.554,6600,{"date":2206,"open":2088,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-06-06",21.639,21.41,21.486,-0.165,-0.76,91400,{"date":2214,"open":1960,"high":1945,"low":2117,"close":2215,"change":851,"percent_change":2126,"volume":2216,"transactions":9,"vwap":2215},"2025-06-05",21.651,4600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1428,"volume":725,"transactions":9,"vwap":2222},"2025-06-04",21.676,21.725,21.672,21.711,0.021,{"date":2225,"open":1946,"high":1977,"low":2046,"close":1977,"change":1738,"percent_change":2059,"volume":2226,"transactions":9,"vwap":1977},"2025-06-03",382000,{"date":2228,"open":1960,"high":1971,"low":2229,"close":1988,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1988},"2025-06-02",21.641,0.417,1.95,35100,{"date":2234,"open":2119,"high":1954,"low":2235,"close":2235,"change":298,"percent_change":1552,"volume":2236,"transactions":9,"vwap":2235},"2025-05-30",21.33,157400,{"date":2238,"open":2239,"high":2023,"low":2235,"close":2023,"change":2240,"percent_change":335,"volume":2102,"transactions":9,"vwap":2023},"2025-05-29",21.36,0.026,{"date":2242,"open":2243,"high":2244,"low":2235,"close":2245,"change":709,"percent_change":754,"volume":1980,"transactions":9,"vwap":2245},"2025-05-28",21.34,21.4,21.354,{"date":2247,"open":2239,"high":2045,"low":2235,"close":2248,"change":2249,"percent_change":1294,"volume":1891,"transactions":9,"vwap":2248},"2025-05-27",21.362,0.008,{"date":2251,"open":2252,"high":2252,"low":2235,"close":2245,"change":2253,"percent_change":472,"volume":2254,"transactions":9,"vwap":2245},"2025-05-23",21.42,-0.036,5100,{"date":2256,"open":1961,"high":1961,"low":2257,"close":2159,"change":524,"percent_change":1004,"volume":2258,"transactions":9,"vwap":2159},"2025-05-22",21.321,8100,{"date":2260,"open":1954,"high":1954,"low":2261,"close":2261,"change":2262,"percent_change":797,"volume":2263,"transactions":9,"vwap":2261},"2025-05-21",21.32,-0.047,37500,{"date":2265,"open":2023,"high":2244,"low":2261,"close":2266,"change":2200,"percent_change":588,"volume":814,"transactions":9,"vwap":2266},"2025-05-20",21.367,{"date":2268,"open":2269,"high":2244,"low":2270,"close":2271,"change":1428,"percent_change":251,"volume":821,"transactions":9,"vwap":2271},"2025-05-19",21.31,21.29,21.35,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":190,"percent_change":633,"volume":1749,"transactions":9,"vwap":2277},"2025-05-16",21.22,21.301,21.19,21.25,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2244,"change":335,"percent_change":666,"volume":1174,"transactions":9,"vwap":2244},"2025-05-15",21.2,21.409,21.13,{"date":2284,"open":2270,"high":2235,"low":2280,"close":2144,"change":1262,"percent_change":1660,"volume":1527,"transactions":9,"vwap":2144},"2025-05-14",{"date":2286,"open":2287,"high":2252,"low":2288,"close":2289,"change":2290,"percent_change":198,"volume":1266,"transactions":9,"vwap":2289},"2025-05-13",21.27,21.26,21.345,0.044,{"date":2292,"open":2277,"high":2023,"low":2293,"close":2275,"change":2294,"percent_change":1552,"volume":1188,"transactions":9,"vwap":2275},"2025-05-12",21.23,-0.049,{"date":2296,"open":2029,"high":2029,"low":2287,"close":2271,"change":1534,"percent_change":1150,"volume":2297,"transactions":9,"vwap":2271},"2025-05-09",3200,{"date":2299,"open":2144,"high":2252,"low":2287,"close":2252,"change":1459,"percent_change":1719,"volume":2300,"transactions":9,"vwap":2252},"2025-05-08",3000,{"date":2302,"open":2144,"high":2252,"low":2287,"close":2287,"change":190,"percent_change":633,"volume":1090,"transactions":9,"vwap":2287},"2025-05-07",{"date":2304,"open":2287,"high":2252,"low":2288,"close":2252,"change":1031,"percent_change":2305,"volume":1300,"transactions":9,"vwap":2252},"2025-05-06",0.85,{"date":2307,"open":2235,"high":2308,"low":2293,"close":2309,"change":19,"percent_change":19,"volume":2310,"transactions":9,"vwap":2309},"2025-05-05",21.386,21.24,11900,{"date":2312,"open":2144,"high":2235,"low":2313,"close":2309,"change":387,"percent_change":813,"volume":2297,"transactions":9,"vwap":2309},"2025-05-02",21.21,{"date":2315,"open":2316,"high":2270,"low":2316,"close":2287,"change":1294,"percent_change":1474,"volume":1784,"transactions":9,"vwap":2287},"2025-05-01",21.12,{"date":2318,"open":2144,"high":2239,"low":2319,"close":2293,"change":759,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2293},"2025-04-30",21.201,-0.42,25300,{"date":2323,"open":2270,"high":2025,"low":2313,"close":2261,"change":1146,"percent_change":270,"volume":2258,"transactions":9,"vwap":2261},"2025-04-29",{"date":2325,"open":2280,"high":2243,"low":2280,"close":2293,"change":1063,"percent_change":872,"volume":2326,"transactions":9,"vwap":2293},"2025-04-28",2900,{"date":2328,"open":2293,"high":2243,"low":2329,"close":2243,"change":827,"percent_change":759,"volume":917,"transactions":9,"vwap":2243},"2025-04-25",21.132,{"date":2331,"open":2243,"high":2239,"low":2145,"close":2239,"change":335,"percent_change":666,"volume":2332,"transactions":9,"vwap":2239},"2025-04-24",11400,{"date":2334,"open":2335,"high":2309,"low":2335,"close":2309,"change":387,"percent_change":813,"volume":2336,"transactions":9,"vwap":2309},"2025-04-23",21.1,20600,{"date":175,"open":2338,"high":2261,"low":2145,"close":2287,"change":387,"percent_change":813,"volume":2114,"transactions":9,"vwap":2287},21.3]