[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFD":3,"homepage-market-summary":25,"stock-historical-BUFD":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFD","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},"FT Vest Laddered Deep Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},30.5,30.52,30.455,30.4,0.1,0.33,230853.573589,30.64,27.38,269375.2299000159,95.7,1430,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},23.89,252182,92046382.704904,26.56,"2025-04-22",[177,180,188,198,206,216,225,232,241,248,258,266,276,286,295,305,313,322,330,339,344,351,358,366,371,377,384,392,399,404,411,419,423,429,435,442,450,456,464,469,475,481,487,494,504,515,526,537,546,554,561,569,577,585,591,600,607,614,621,628,633,639,642,647,651,656,663,667,674,680,687,694,700,703,708,713,716,721,727,734,741,745,750,755,759,765,768,773,777,780,784,787,790,795,800,806,812,816,820,824,829,833,839,843,847,854,861,864,870,876,879,885,891,897,903,910,915,918,923,930,938,944,950,957,965,972,979,984,989,996,1001,1008,1014,1020,1024,1030,1035,1041,1046,1054,1062,1067,1073,1078,1085,1091,1095,1100,1104,1108,1112,1116,1121,1127,1132,1138,1141,1146,1149,1152,1155,1159,1163,1167,1172,1180,1186,1190,1195,1199,1203,1208,1211,1216,1221,1224,1228,1232,1236,1240,1245,1248,1252,1255,1259,1262,1268,1273,1276,1280,1283,1286,1289,1292,1295,1299,1302,1307,1311,1314,1319,1323,1326,1331,1335,1339,1343,1348,1352,1356,1359,1364,1368,1373,1379,1384,1390,1398,1404,1412,1419,1424,1429,1433,1437,1443,1449,1454,1459,1462,1465,1470,1473,1476,1479,1482,1486,1491,1494,1498,1503,1507,1512,1517,1521,1529,1534,1538,1543,1546,1549,1553,1558,1561,1565,1569,1574,1580,1584,1589,1593,1597,1601,1605,1609,1612,1618,1622,1627,1633,1639,1645,1649,1655,1663,1667,1671,1676,1680,1687,1695,1702,1709,1713,1718,1723,1726,1729,1735,1740,1745,1750,1756,1761,1767,1774,1778,1782,1787,1791,1798,1804,1809,1814,1819,1824,1831,1838,1844,1851,1856,1860,1864,1870,1875,1882,1888,1894,1899,1906,1912,1918,1925,1932,1938,1944,1951,1954,1961,1967,1973,1978,1981,1987,1992,1997,2003,2008,2014,2019,2025,2032,2039,2045,2051,2055,2060,2066,2071,2076,2079,2085,2091,2098,2105,2111,2118,2124,2129,2135,2141,2147,2152,2159,2166],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},841,30.4884,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":17,"volume":185,"transactions":186,"vwap":187},"2026-10-01",30.42,30.29,0.03,265198.351503,1150,30.3632,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",30.45,30.47,30.37,-0.03,-0.1,230586.597066,1017,30.4311,{"date":199,"open":200,"high":201,"low":202,"close":16,"change":107,"percent_change":193,"volume":203,"transactions":204,"vwap":205},"2026-09-29",30.44,30.445,30.364,231583.608202,1384,30.3924,{"date":207,"open":190,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",30.46,30.3799,30.41,-0.09,-0.3,211765.4611,932,30.4253,{"date":217,"open":208,"high":218,"low":219,"close":13,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",30.5097,30.401936,0.08,0.26,381413.1836,861,30.4587,{"date":226,"open":227,"high":228,"low":227,"close":182,"change":107,"percent_change":193,"volume":229,"transactions":230,"vwap":231},"2026-09-24",30.3,30.435,171416.05496,964,30.3922,{"date":233,"open":13,"high":13,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",30.395,30.43,-0.07,-0.23,636890.314515,1179,30.4236,{"date":242,"open":243,"high":243,"low":208,"close":13,"change":244,"percent_change":184,"volume":245,"transactions":246,"vwap":247},"2026-09-22",30.51,0.01,865012.25227,1095,30.5036,{"date":249,"open":16,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",30.505,30.385,30.49,0.17,0.56,329268.8948,1025,30.4574,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":184,"percent_change":17,"volume":263,"transactions":264,"vwap":265},"2026-09-18",30.24,30.3599,30.32,896647.387227,1109,30.3229,{"date":267,"open":268,"high":269,"low":270,"close":183,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",30.28,30.31,30.2503,0.145,0.48,299238.724564,1091,30.295,{"date":277,"open":278,"high":268,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",30.27,30.085,30.145,-0.065,-0.22,196250.632804,992,30.2229,{"date":287,"open":268,"high":268,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",30.18,30.21,-0.055,-0.18,190491.950159,912,30.206,{"date":296,"open":297,"high":183,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",30.23,30.1922,30.265,-0.045,-0.15,201923.837181,910,30.2626,{"date":306,"open":269,"high":307,"low":308,"close":269,"change":309,"percent_change":122,"volume":310,"transactions":311,"vwap":312},"2026-09-11",30.33,30.28434,0.12,135997.5655,610,30.3141,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":211,"percent_change":212,"volume":319,"transactions":320,"vwap":321},"2026-09-10",30.2,30.22,30.15,30.19,206035.3818,939,30.1911,{"date":323,"open":227,"high":227,"low":324,"close":268,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",30.235,-0.04,-0.13,217518.7942,897,30.2717,{"date":331,"open":332,"high":333,"low":269,"close":262,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",30.38,30.388,-0.08,-0.26,218923.6898,1016,30.3417,{"date":340,"open":183,"high":16,"low":183,"close":16,"change":193,"percent_change":194,"volume":341,"transactions":342,"vwap":343},"2026-09-04",208168.31604,1073,30.3861,{"date":345,"open":16,"high":200,"low":307,"close":235,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",0.11,0.36,296167.8075,976,30.3999,{"date":352,"open":353,"high":354,"low":316,"close":262,"change":17,"percent_change":18,"volume":355,"transactions":356,"vwap":357},"2026-09-02",30.25,30.345,430012.605735,1636,30.3174,{"date":359,"open":288,"high":360,"low":288,"close":316,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",30.26,-0.075,-0.25,301426.981494,1123,30.2376,{"date":367,"open":260,"high":262,"low":260,"close":275,"change":193,"percent_change":194,"volume":368,"transactions":369,"vwap":370},"2026-08-31",386338.076252,1221,30.2954,{"date":372,"open":268,"high":332,"low":268,"close":373,"change":107,"percent_change":193,"volume":374,"transactions":375,"vwap":376},"2026-08-28",30.325,154015.354,809,30.3367,{"date":378,"open":360,"high":379,"low":260,"close":380,"change":220,"percent_change":221,"volume":381,"transactions":382,"vwap":383},"2026-08-27",30.3499,30.335,187463.8094,666,30.3116,{"date":385,"open":315,"high":360,"low":315,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",30.255,0.055,0.18,386885.0528,714,30.2226,{"date":393,"open":324,"high":353,"low":394,"close":315,"change":395,"percent_change":236,"volume":396,"transactions":397,"vwap":398},"2026-08-25",30.17,-0.02,416786.3122,1077,30.2118,{"date":400,"open":353,"high":353,"low":318,"close":316,"change":395,"percent_change":236,"volume":401,"transactions":402,"vwap":403},"2026-08-24",246691.2689,899,30.2163,{"date":405,"open":262,"high":262,"low":315,"close":260,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",0.09,0.3,139749.1054,671,30.2389,{"date":412,"open":183,"high":413,"low":317,"close":317,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",30.55,-0.14,-0.46,203883.30678,788,30.2327,{"date":420,"open":269,"high":269,"low":324,"close":183,"change":387,"percent_change":388,"volume":421,"transactions":397,"vwap":422},"2026-08-19",276583.2897,30.2681,{"date":424,"open":360,"high":360,"low":425,"close":324,"change":300,"percent_change":301,"volume":426,"transactions":427,"vwap":428},"2026-08-18",30.215,212425.87837,1075,30.2359,{"date":430,"open":20,"high":20,"low":431,"close":268,"change":325,"percent_change":326,"volume":432,"transactions":433,"vwap":434},"2026-08-17",30.2699,281745.823327,1188,30.3064,{"date":436,"open":437,"high":437,"low":438,"close":262,"change":244,"percent_change":184,"volume":439,"transactions":440,"vwap":441},"2026-08-14",30.34,30.2903,241344.7671,1292,30.3074,{"date":443,"open":444,"high":14,"low":268,"close":269,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-13",30.36,0.04,0.13,291956.637735,1638,30.3136,{"date":451,"open":444,"high":444,"low":452,"close":278,"change":387,"percent_change":388,"volume":453,"transactions":454,"vwap":455},"2026-08-12",30.225,340405.1937,2058,30.2602,{"date":457,"open":227,"high":227,"low":458,"close":425,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",30.185,-0.035,-0.12,273702.9268,1072,30.228,{"date":465,"open":297,"high":360,"low":289,"close":353,"change":244,"percent_change":184,"volume":466,"transactions":467,"vwap":468},"2026-08-10",359468.2923,1346,30.2388,{"date":470,"open":394,"high":353,"low":394,"close":260,"change":471,"percent_change":253,"volume":472,"transactions":473,"vwap":474},"2026-08-07",0.05,190008.4721,1424,30.2282,{"date":476,"open":289,"high":289,"low":477,"close":318,"change":107,"percent_change":193,"volume":478,"transactions":479,"vwap":480},"2026-08-06",30.1597,206661.275226,1171,30.1868,{"date":482,"open":288,"high":483,"low":288,"close":315,"change":244,"percent_change":184,"volume":484,"transactions":485,"vwap":486},"2026-08-05",30.2599,258396.21062,1116,30.2068,{"date":488,"open":489,"high":289,"low":489,"close":318,"change":446,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",29.98,0.43,397515.222875,1779,30.1738,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",29.91,30.07,30.06,0.175,0.59,240311.3918,1439,30.0363,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",29.76,29.9,29.73,29.885,0.085,0.29,185005.1418,975,29.8454,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",29.67,29.83,29.665,29.8,0.205,0.69,326537.602426,1372,29.7851,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",29.72,29.815,29.5901,29.595,-0.185,-0.62,291881.9668,1624,29.6851,{"date":538,"open":539,"high":529,"low":540,"close":541,"change":542,"percent_change":309,"volume":543,"transactions":544,"vwap":545},"2026-07-28",29.71,29.69,29.78,0.035,265989.4835,1285,29.7876,{"date":547,"open":518,"high":548,"low":549,"close":550,"change":542,"percent_change":309,"volume":551,"transactions":552,"vwap":553},"2026-07-27",29.85,29.685,29.745,213464.1592,1115,29.7394,{"date":555,"open":508,"high":520,"low":556,"close":539,"change":557,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",29.6911,0,170309.5097,925,29.7319,{"date":562,"open":506,"high":506,"low":563,"close":539,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",29.65,-0.16,-0.54,310672.7812,1327,29.6953,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":557,"percent_change":557,"volume":574,"transactions":575,"vwap":576},"2026-07-22",29.82,29.88,29.87,546535.5912,1178,29.8623,{"date":578,"open":518,"high":579,"low":580,"close":573,"change":346,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",29.89,29.775,0.37,334017.45981,1205,29.8453,{"date":586,"open":548,"high":548,"low":587,"close":506,"change":557,"percent_change":557,"volume":588,"transactions":589,"vwap":590},"2026-07-20",29.7442,168732.2697,997,29.7869,{"date":592,"open":593,"high":594,"low":593,"close":506,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-17",29.7,29.825,-0.105,-0.35,234729.3032,1176,29.7831,{"date":601,"open":573,"high":496,"low":602,"close":603,"change":300,"percent_change":301,"volume":604,"transactions":605,"vwap":606},"2026-07-16",29.84,29.865,271135.2292,1250,29.8769,{"date":608,"open":496,"high":609,"low":610,"close":496,"change":184,"percent_change":17,"volume":611,"transactions":612,"vwap":613},"2026-07-15",29.9395,29.854,196321.080878,818,29.892,{"date":615,"open":573,"high":572,"low":616,"close":572,"change":102,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-14",29.7801,0.2,275477.9986,1142,29.8598,{"date":622,"open":573,"high":573,"low":623,"close":571,"change":334,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-13",29.7905,-0.27,177843.494696,767,29.8264,{"date":629,"open":573,"high":630,"low":631,"close":507,"change":387,"percent_change":388,"volume":632,"transactions":9,"vwap":507},"2026-07-10",29.905,29.81,217400,{"date":634,"open":520,"high":635,"low":636,"close":637,"change":510,"percent_change":511,"volume":638,"transactions":9,"vwap":637},"2026-07-09",29.86,29.759,29.845,287700,{"date":640,"open":508,"high":506,"low":563,"close":506,"change":395,"percent_change":236,"volume":641,"transactions":9,"vwap":506},"2026-07-08",225200,{"date":643,"open":644,"high":631,"low":645,"close":541,"change":193,"percent_change":194,"volume":646,"transactions":9,"vwap":541},"2026-07-07",29.75,29.74,234400,{"date":648,"open":541,"high":571,"low":649,"close":631,"change":406,"percent_change":407,"volume":650,"transactions":9,"vwap":631},"2026-07-06",29.764,177200,{"date":652,"open":631,"high":631,"low":653,"close":528,"change":654,"percent_change":471,"volume":655,"transactions":9,"vwap":528},"2026-07-02",29.64,0.015,342000,{"date":657,"open":539,"high":506,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-01",29.66,29.705,-0.015,-0.05,784800,{"date":664,"open":658,"high":644,"low":665,"close":528,"change":102,"percent_change":617,"volume":666,"transactions":9,"vwap":528},"2026-06-30",29.635,258200,{"date":668,"open":669,"high":658,"low":670,"close":658,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":658},"2026-06-29",29.6,29.5,0.15,0.51,205800,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":193,"percent_change":194,"volume":679,"transactions":9,"vwap":678},"2026-06-26",29.41,29.56,29.51,531100,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":107,"percent_change":193,"volume":686,"transactions":9,"vwap":685},"2026-06-25",29.55,29.585,29.47,29.54,258700,{"date":688,"open":689,"high":690,"low":691,"close":682,"change":692,"percent_change":220,"volume":693,"transactions":9,"vwap":682},"2026-06-24",29.49,29.61,29.48,0.025,255400,{"date":695,"open":676,"high":683,"low":676,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-23",29.525,-0.145,-0.49,269300,{"date":701,"open":669,"high":508,"low":669,"close":517,"change":395,"percent_change":236,"volume":702,"transactions":9,"vwap":517},"2026-06-22",305700,{"date":704,"open":705,"high":528,"low":705,"close":540,"change":17,"percent_change":706,"volume":707,"transactions":9,"vwap":540},"2026-06-18",29.62,0.34,267700,{"date":709,"open":645,"high":645,"low":685,"close":710,"change":460,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-17",29.59,-0.4,642500,{"date":714,"open":520,"high":520,"low":540,"close":539,"change":193,"percent_change":194,"volume":715,"transactions":9,"vwap":539},"2026-06-16",138100,{"date":717,"open":508,"high":644,"low":718,"close":645,"change":253,"percent_change":719,"volume":720,"transactions":9,"vwap":645},"2026-06-15",29.68,0.57,358300,{"date":722,"open":677,"high":723,"low":724,"close":725,"change":471,"percent_change":253,"volume":726,"transactions":9,"vwap":725},"2026-06-12",29.58,29.45,29.57,347600,{"date":728,"open":676,"high":685,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-11",29.315,29.52,0.22,0.75,318300,{"date":735,"open":736,"high":689,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-10",29.36,29.3,-0.2,-0.68,386800,{"date":742,"open":710,"high":705,"low":743,"close":670,"change":193,"percent_change":194,"volume":744,"transactions":9,"vwap":670},"2026-06-09",29.269,354200,{"date":746,"open":730,"high":710,"low":678,"close":747,"change":445,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-08",29.53,0.14,197500,{"date":751,"open":752,"high":519,"low":724,"close":689,"change":237,"percent_change":753,"volume":754,"transactions":9,"vwap":689},"2026-06-05",29.63,-0.77,217200,{"date":756,"open":517,"high":528,"low":563,"close":528,"change":757,"percent_change":671,"volume":758,"transactions":9,"vwap":528},"2026-06-04",0.045,202400,{"date":760,"open":508,"high":508,"low":761,"close":762,"change":763,"percent_change":334,"volume":764,"transactions":9,"vwap":762},"2026-06-03",29.645,29.675,-0.025,223500,{"date":766,"open":528,"high":528,"low":718,"close":593,"change":395,"percent_change":236,"volume":767,"transactions":9,"vwap":593},"2026-06-02",168100,{"date":769,"open":593,"high":528,"low":653,"close":528,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":528},"2026-06-01",0.02,0.07,150800,{"date":774,"open":540,"high":775,"low":761,"close":593,"change":471,"percent_change":253,"volume":776,"transactions":9,"vwap":593},"2026-05-29",29.717,302500,{"date":778,"open":752,"high":517,"low":710,"close":563,"change":184,"percent_change":17,"volume":779,"transactions":9,"vwap":563},"2026-05-28",224800,{"date":781,"open":725,"high":782,"low":725,"close":705,"change":184,"percent_change":17,"volume":783,"transactions":9,"vwap":705},"2026-05-27",29.625,226100,{"date":785,"open":730,"high":690,"low":730,"close":710,"change":445,"percent_change":748,"volume":786,"transactions":9,"vwap":710},"2026-05-26",277800,{"date":788,"open":677,"high":669,"low":747,"close":682,"change":445,"percent_change":748,"volume":789,"transactions":9,"vwap":682},"2026-05-22",133600,{"date":791,"open":792,"high":730,"low":793,"close":678,"change":102,"percent_change":617,"volume":794,"transactions":9,"vwap":678},"2026-05-21",29.46,29.42,253100,{"date":796,"open":797,"high":691,"low":797,"close":724,"change":798,"percent_change":221,"volume":799,"transactions":9,"vwap":724},"2026-05-20",29.34,0.075,237800,{"date":801,"open":802,"high":793,"low":803,"close":804,"change":459,"percent_change":460,"volume":805,"transactions":9,"vwap":804},"2026-05-19",29.39,29.33,29.375,420100,{"date":807,"open":808,"high":809,"low":810,"close":676,"change":107,"percent_change":193,"volume":811,"transactions":9,"vwap":676},"2026-05-18",29.4,29.445,29.35,500000,{"date":813,"open":814,"high":724,"low":814,"close":793,"change":211,"percent_change":212,"volume":815,"transactions":9,"vwap":793},"2026-05-15",29.38,353000,{"date":817,"open":689,"high":678,"low":818,"close":678,"change":17,"percent_change":706,"volume":819,"transactions":9,"vwap":678},"2026-05-14",29.44,207600,{"date":821,"open":822,"high":792,"low":822,"close":676,"change":244,"percent_change":184,"volume":823,"transactions":9,"vwap":676},"2026-05-13",29.37,210200,{"date":825,"open":676,"high":826,"low":827,"close":808,"change":395,"percent_change":236,"volume":828,"transactions":9,"vwap":808},"2026-05-12",29.416,29.326,728100,{"date":830,"open":676,"high":818,"low":808,"close":793,"change":831,"percent_change":770,"volume":832,"transactions":9,"vwap":793},"2026-05-11",0.005,228600,{"date":834,"open":810,"high":835,"low":810,"close":836,"change":837,"percent_change":731,"volume":838,"transactions":9,"vwap":836},"2026-05-08",29.43,29.415,0.065,175600,{"date":840,"open":676,"high":676,"low":841,"close":810,"change":193,"percent_change":194,"volume":842,"transactions":9,"vwap":810},"2026-05-07",29.31,246300,{"date":844,"open":845,"high":814,"low":845,"close":814,"change":346,"percent_change":142,"volume":846,"transactions":9,"vwap":814},"2026-05-06",29.28,355300,{"date":848,"open":849,"high":845,"low":850,"close":851,"change":406,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-05",29.25,29.228,29.27,0.31,198400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":557,"percent_change":557,"volume":860,"transactions":9,"vwap":859},"2026-05-04",29.21,29.24,29.14,29.18,195100,{"date":862,"open":859,"high":845,"low":859,"close":859,"change":107,"percent_change":193,"volume":863,"transactions":9,"vwap":859},"2026-05-01",118500,{"date":865,"open":866,"high":856,"low":867,"close":868,"change":17,"percent_change":706,"volume":869,"transactions":9,"vwap":868},"2026-04-30",29.16,29.07,29.19,212200,{"date":871,"open":872,"high":873,"low":874,"close":872,"change":557,"percent_change":557,"volume":875,"transactions":9,"vwap":872},"2026-04-29",29.09,29.11,29.040001,278700,{"date":877,"open":866,"high":866,"low":874,"close":872,"change":459,"percent_change":460,"volume":878,"transactions":9,"vwap":872},"2026-04-28",225800,{"date":880,"open":872,"high":881,"low":882,"close":883,"change":654,"percent_change":471,"volume":884,"transactions":9,"vwap":883},"2026-04-27",29.13,29.08,29.125,159000,{"date":886,"open":872,"high":887,"low":888,"close":873,"change":220,"percent_change":889,"volume":890,"transactions":9,"vwap":873},"2026-04-24",29.115,29.02,0.28,300800,{"date":892,"open":874,"high":893,"low":894,"close":895,"change":395,"percent_change":236,"volume":896,"transactions":9,"vwap":895},"2026-04-23",29.059999,28.9,29.030001,217900,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":446,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-22",28.99,29.049999,0.45,234100,{"date":904,"open":905,"high":882,"low":906,"close":907,"change":211,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-21",29,28.916,28.92,-0.31,117700,{"date":911,"open":895,"high":874,"low":912,"close":913,"change":325,"percent_change":414,"volume":914,"transactions":9,"vwap":913},"2026-04-20",28.98,29.01,302300,{"date":916,"open":905,"high":882,"low":899,"close":900,"change":17,"percent_change":147,"volume":917,"transactions":9,"vwap":900},"2026-04-17",174000,{"date":919,"open":920,"high":920,"low":921,"close":920,"change":445,"percent_change":748,"volume":922,"transactions":9,"vwap":920},"2026-04-16",28.95,28.86,457500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":220,"percent_change":889,"volume":929,"transactions":9,"vwap":928},"2026-04-15",28.89,28.911,28.82,28.91,185100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":309,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-14",28.77,28.85,28.74,28.83,0.42,534800,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":253,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-13",28.47,28.71,0.6,107300,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":107,"percent_change":325,"volume":949,"transactions":9,"vwap":948},"2026-04-10",28.59,28.68,28.54,121700,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":748,"volume":956,"transactions":9,"vwap":954},"2026-04-09",28.39,28.61,28.55,0.041,241700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":54,"volume":964,"transactions":9,"vwap":962},"2026-04-08",28.49,28.52,28.42,28.509,0.334,360600,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":395,"volume":971,"transactions":9,"vwap":968},"2026-04-07",28.09,28.175,27.99,-0.005,403100,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":346,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-06",28.16,28.18,28.07,0.39,301000,{"date":980,"open":981,"high":982,"low":981,"close":976,"change":557,"percent_change":557,"volume":983,"transactions":9,"vwap":976},"2026-04-02",27.84,28.13,338000,{"date":985,"open":986,"high":987,"low":986,"close":976,"change":771,"percent_change":117,"volume":988,"transactions":9,"vwap":976},"2026-04-01",28.01,28.146,524100,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":936,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-31",27.78,28,27.7,1.52,364400,{"date":997,"open":991,"high":991,"low":998,"close":999,"change":325,"percent_change":414,"volume":1000,"transactions":9,"vwap":999},"2026-03-30",27.519,27.58,225600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":237,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-27",27.82,27.59,27.62,-0.83,458000,{"date":1009,"open":1010,"high":1010,"low":981,"close":1011,"change":237,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-26",28.040001,27.85,-0.82,185600,{"date":1015,"open":1016,"high":982,"low":1017,"close":1018,"change":771,"percent_change":117,"volume":1019,"transactions":9,"vwap":1018},"2026-03-25",28.12,28.030001,28.08,231100,{"date":1021,"open":992,"high":976,"low":1022,"close":986,"change":661,"percent_change":291,"volume":1023,"transactions":9,"vwap":986},"2026-03-24",27.91,319300,{"date":1025,"open":1026,"high":975,"low":986,"close":1027,"change":617,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-23",28.1,28.059999,0.72,572700,{"date":1031,"open":992,"high":1017,"low":1003,"close":1032,"change":1033,"percent_change":739,"volume":1034,"transactions":9,"vwap":1032},"2026-03-20",27.86,-0.19,173500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":661,"percent_change":291,"volume":1040,"transactions":9,"vwap":1039},"2026-03-19",27.97,28.125,28.049999,356700,{"date":1042,"open":1043,"high":1043,"low":967,"close":1026,"change":564,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1026},"2026-03-18",28.25,-0.57,195600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":757,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-17",28.3,28.316,28.24,28.26,0.16,157600,{"date":1055,"open":1056,"high":1050,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-16",28.19,28.162,28.215,0.155,0.55,164500,{"date":1063,"open":1064,"high":1043,"low":1039,"close":1027,"change":334,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1027},"2026-03-13",28.21,-0.28,359000,{"date":1068,"open":1069,"high":1069,"low":982,"close":1070,"change":291,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-12",28.28,28.14,-0.64,188000,{"date":1074,"open":1043,"high":1075,"low":1043,"close":1076,"change":184,"percent_change":346,"volume":1077,"transactions":9,"vwap":1076},"2026-03-11",28.36,28.32,283600,{"date":1079,"open":1080,"high":961,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-10",28.27,28.29,-0.06,-0.21,232700,{"date":1086,"open":1026,"high":1087,"low":1010,"close":1088,"change":748,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-09",28.37,28.35,0.5,596100,{"date":1092,"open":1043,"high":1048,"low":975,"close":1064,"change":738,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1064},"2026-03-06",-0.7,143300,{"date":1096,"open":961,"high":1097,"low":1081,"close":1098,"change":395,"percent_change":236,"volume":1099,"transactions":9,"vwap":1098},"2026-03-05",28.445,28.41,311400,{"date":1101,"open":961,"high":959,"low":1075,"close":1102,"change":406,"percent_change":137,"volume":1103,"transactions":9,"vwap":1102},"2026-03-04",28.43,160300,{"date":1105,"open":1056,"high":1098,"low":1106,"close":1107,"change":326,"percent_change":415,"volume":878,"transactions":9,"vwap":1107},"2026-03-03",28.164,28.34,{"date":1109,"open":1051,"high":1110,"low":1051,"close":940,"change":557,"percent_change":557,"volume":1111,"transactions":9,"vwap":940},"2026-03-02",28.645,159200,{"date":1113,"open":1114,"high":940,"low":1114,"close":940,"change":107,"percent_change":325,"volume":1115,"transactions":9,"vwap":940},"2026-02-27",28.38,241500,{"date":1117,"open":948,"high":1118,"low":1098,"close":1119,"change":334,"percent_change":1065,"volume":1120,"transactions":9,"vwap":1119},"2026-02-26",28.547,28.48,150400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":309,"percent_change":936,"volume":1126,"transactions":9,"vwap":1125},"2026-02-25",28.57,28.5,28.56,172100,{"date":1128,"open":1075,"high":1129,"low":1075,"close":1130,"change":220,"percent_change":889,"volume":1131,"transactions":9,"vwap":1130},"2026-02-24",28.46,28.44,239200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1075,"change":326,"percent_change":415,"volume":1137,"transactions":9,"vwap":1075},"2026-02-23",28.45,28.506,28.33,497300,{"date":1139,"open":1098,"high":960,"low":1114,"close":959,"change":406,"percent_change":137,"volume":1140,"transactions":9,"vwap":959},"2026-02-20",319000,{"date":1142,"open":952,"high":1097,"low":1143,"close":1144,"change":325,"percent_change":414,"volume":1145,"transactions":9,"vwap":1144},"2026-02-19",28.375,28.4,205700,{"date":1147,"open":1087,"high":1124,"low":1087,"close":1130,"change":17,"percent_change":147,"volume":1148,"transactions":9,"vwap":1130},"2026-02-18",252500,{"date":1150,"open":1081,"high":1098,"low":1050,"close":1107,"change":395,"percent_change":236,"volume":1151,"transactions":9,"vwap":1107},"2026-02-17",319900,{"date":1153,"open":1114,"high":1102,"low":1076,"close":1075,"change":244,"percent_change":445,"volume":1154,"transactions":9,"vwap":1075},"2026-02-13",249400,{"date":1156,"open":954,"high":954,"low":1136,"close":1088,"change":564,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1088},"2026-02-12",-0.56,268200,{"date":1160,"open":1123,"high":1123,"low":1134,"close":1161,"change":244,"percent_change":445,"volume":1162,"transactions":9,"vwap":1161},"2026-02-11",28.51,462700,{"date":1164,"open":946,"high":946,"low":1165,"close":1124,"change":395,"percent_change":236,"volume":1166,"transactions":9,"vwap":1124},"2026-02-10",28.482,207400,{"date":1168,"open":1129,"high":1169,"low":1170,"close":960,"change":757,"percent_change":1052,"volume":1171,"transactions":9,"vwap":960},"2026-02-09",28.549,28.432,286200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-06",28.31,28.505,28.475,0.265,0.94,213700,{"date":1181,"open":1051,"high":1136,"low":1182,"close":1064,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1064},"2026-02-05",28.2,-0.17,-0.6,337700,{"date":1187,"open":1098,"high":1134,"low":1188,"close":1114,"change":325,"percent_change":414,"volume":1189,"transactions":9,"vwap":1114},"2026-02-04",28.314,411200,{"date":1191,"open":1192,"high":1192,"low":1193,"close":961,"change":661,"percent_change":291,"volume":1194,"transactions":9,"vwap":961},"2026-02-03",28.53,28.335,308600,{"date":1196,"open":1088,"high":1197,"low":1088,"close":940,"change":445,"percent_change":748,"volume":1198,"transactions":9,"vwap":940},"2026-02-02",28.534,293900,{"date":1200,"open":940,"high":1165,"low":1114,"close":1102,"change":1201,"percent_change":291,"volume":1202,"transactions":9,"vwap":1102},"2026-01-30",-0.051,259700,{"date":1204,"open":960,"high":960,"low":1107,"close":1205,"change":1206,"percent_change":557,"volume":1207,"transactions":9,"vwap":1205},"2026-01-29",28.481,0.001,439800,{"date":1209,"open":948,"high":946,"low":1129,"close":1119,"change":395,"percent_change":236,"volume":1210,"transactions":9,"vwap":1119},"2026-01-28",156400,{"date":1212,"open":1213,"high":1214,"low":1129,"close":1124,"change":184,"percent_change":346,"volume":1215,"transactions":9,"vwap":1124},"2026-01-27",28.465,28.58,244300,{"date":1217,"open":1129,"high":1218,"low":1219,"close":940,"change":471,"percent_change":388,"volume":1220,"transactions":9,"vwap":940},"2026-01-26",28.487,28.424,221200,{"date":1222,"open":1129,"high":1129,"low":1114,"close":961,"change":244,"percent_change":445,"volume":1223,"transactions":9,"vwap":961},"2026-01-23",227700,{"date":1225,"open":952,"high":1130,"low":1075,"close":1098,"change":102,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1098},"2026-01-22",0.21,242900,{"date":1229,"open":1048,"high":1144,"low":1230,"close":1088,"change":253,"percent_change":942,"volume":1231,"transactions":9,"vwap":1088},"2026-01-21",28.23,584800,{"date":1233,"open":1050,"high":1088,"low":975,"close":975,"change":237,"percent_change":1234,"volume":1235,"transactions":9,"vwap":975},"2026-01-20",-0.81,306500,{"date":1237,"open":1102,"high":1213,"low":1098,"close":1098,"change":1238,"percent_change":661,"volume":1239,"transactions":9,"vwap":1098},"2026-01-16",-0.013,251100,{"date":1241,"open":1130,"high":1119,"low":1098,"close":1242,"change":1243,"percent_change":471,"volume":1244,"transactions":9,"vwap":1242},"2026-01-15",28.423,0.013,368800,{"date":1246,"open":1144,"high":961,"low":1107,"close":1098,"change":395,"percent_change":236,"volume":1247,"transactions":9,"vwap":1098},"2026-01-14",315100,{"date":1249,"open":1102,"high":1250,"low":1098,"close":1102,"change":107,"percent_change":325,"volume":1251,"transactions":9,"vwap":1102},"2026-01-13",28.489,382900,{"date":1253,"open":1107,"high":1176,"low":1107,"close":1130,"change":107,"percent_change":325,"volume":1254,"transactions":9,"vwap":1130},"2026-01-12",244500,{"date":1256,"open":1144,"high":1257,"low":1087,"close":1134,"change":220,"percent_change":889,"volume":1258,"transactions":9,"vwap":1134},"2026-01-09",28.459,270700,{"date":1260,"open":1136,"high":1114,"low":1136,"close":1087,"change":770,"percent_change":771,"volume":1261,"transactions":9,"vwap":1087},"2026-01-08",166300,{"date":1263,"open":1114,"high":1264,"low":1265,"close":1088,"change":193,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1088},"2026-01-07",28.425,28.345,-0.11,338300,{"date":1269,"open":1076,"high":1270,"low":1271,"close":1114,"change":542,"percent_change":309,"volume":1272,"transactions":9,"vwap":1114},"2026-01-06",28.416,28.317,405200,{"date":1274,"open":1136,"high":1087,"low":1174,"close":1265,"change":102,"percent_change":1226,"volume":1275,"transactions":9,"vwap":1265},"2026-01-05",412100,{"date":1277,"open":1076,"high":1136,"low":1230,"close":1278,"change":757,"percent_change":1052,"volume":1279,"transactions":9,"vwap":1278},"2026-01-02",28.285,220700,{"date":1281,"open":1081,"high":1174,"low":1050,"close":1050,"change":414,"percent_change":698,"volume":1282,"transactions":9,"vwap":1050},"2025-12-31",193500,{"date":1284,"open":1075,"high":1114,"low":1174,"close":1114,"change":445,"percent_change":748,"volume":1285,"transactions":9,"vwap":1114},"2025-12-30",345600,{"date":1287,"open":1043,"high":1075,"low":1043,"close":1107,"change":107,"percent_change":325,"volume":1288,"transactions":9,"vwap":1107},"2025-12-29",166700,{"date":1290,"open":1075,"high":1075,"low":1076,"close":1088,"change":193,"percent_change":1266,"volume":1291,"transactions":9,"vwap":1088},"2025-12-26",108200,{"date":1293,"open":1088,"high":1114,"low":1069,"close":1114,"change":771,"percent_change":117,"volume":1294,"transactions":9,"vwap":1114},"2025-12-24",118200,{"date":1296,"open":1043,"high":1076,"low":1297,"close":1174,"change":771,"percent_change":117,"volume":1298,"transactions":9,"vwap":1174},"2025-12-23",28.241,208400,{"date":1300,"open":1056,"high":1080,"low":1056,"close":1050,"change":757,"percent_change":1052,"volume":1301,"transactions":9,"vwap":1050},"2025-12-22",456200,{"date":1303,"open":1038,"high":1134,"low":1016,"close":1304,"change":1305,"percent_change":706,"volume":1306,"transactions":9,"vwap":1304},"2025-12-19",28.195,0.095,297100,{"date":1308,"open":1070,"high":1070,"low":1010,"close":1026,"change":446,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1026},"2025-12-18",0.46,135000,{"date":1312,"open":967,"high":982,"low":1037,"close":1037,"change":697,"percent_change":1313,"volume":842,"transactions":9,"vwap":1037},"2025-12-17",-0.52,{"date":1315,"open":1016,"high":974,"low":1316,"close":1317,"change":763,"percent_change":211,"volume":1318,"transactions":9,"vwap":1317},"2025-12-16",28.051001,28.115,241800,{"date":1320,"open":975,"high":975,"low":1321,"close":1070,"change":244,"percent_change":445,"volume":1322,"transactions":9,"vwap":1070},"2025-12-15",28.089001,202600,{"date":1324,"open":1056,"high":1056,"low":1325,"close":982,"change":236,"percent_change":362,"volume":823,"transactions":9,"vwap":982},"2025-12-12",28.066,{"date":1327,"open":1328,"high":1230,"low":1329,"close":1182,"change":244,"percent_change":445,"volume":1330,"transactions":9,"vwap":1182},"2025-12-11",28.15,28.084999,304800,{"date":1332,"open":1016,"high":1333,"low":1027,"close":1056,"change":771,"percent_change":117,"volume":1334,"transactions":9,"vwap":1056},"2025-12-10",28.22,154900,{"date":1336,"open":1018,"high":982,"low":1337,"close":1016,"change":184,"percent_change":346,"volume":1338,"transactions":9,"vwap":1016},"2025-12-09",28.076,177300,{"date":1340,"open":975,"high":975,"low":1341,"close":967,"change":325,"percent_change":414,"volume":1342,"transactions":9,"vwap":967},"2025-12-08",28.059,211300,{"date":1344,"open":1016,"high":1345,"low":1346,"close":982,"change":770,"percent_change":771,"volume":1347,"transactions":9,"vwap":982},"2025-12-05",28.17,28.094999,140900,{"date":1349,"open":1350,"high":1317,"low":1010,"close":1350,"change":184,"percent_change":346,"volume":1351,"transactions":9,"vwap":1350},"2025-12-04",28.11,212300,{"date":1353,"open":992,"high":1018,"low":1354,"close":1018,"change":445,"percent_change":748,"volume":1355,"transactions":9,"vwap":1018},"2025-12-03",27.985,121100,{"date":1357,"open":992,"high":1027,"low":992,"close":1010,"change":770,"percent_change":771,"volume":1358,"transactions":9,"vwap":1010},"2025-12-02",199000,{"date":1360,"open":992,"high":1027,"low":1361,"close":1362,"change":325,"percent_change":414,"volume":1363,"transactions":9,"vwap":1362},"2025-12-01",27.98,28.02,233200,{"date":1365,"open":1027,"high":1027,"low":1366,"close":1027,"change":102,"percent_change":1226,"volume":1367,"transactions":9,"vwap":1027},"2025-11-28",27.95,43100,{"date":1369,"open":1037,"high":1027,"low":1370,"close":992,"change":1371,"percent_change":407,"volume":1372,"transactions":9,"vwap":992},"2025-11-26",27.92,0.083,260500,{"date":1374,"open":1032,"high":1370,"low":1375,"close":1376,"change":1377,"percent_change":147,"volume":1378,"transactions":9,"vwap":1376},"2025-11-25",27.72,27.917,0.097,465000,{"date":1380,"open":993,"high":1070,"low":1381,"close":1003,"change":671,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1003},"2025-11-24",27.61,0.54,488600,{"date":1385,"open":1386,"high":993,"low":1387,"close":1388,"change":617,"percent_change":33,"volume":1389,"transactions":9,"vwap":1388},"2025-11-21",27.56,27.43,27.67,332000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1313,"volume":1397,"transactions":9,"vwap":1395},"2025-11-20",27.805,27.836,27.46,27.47,-0.143,332400,{"date":1399,"open":1400,"high":1401,"low":1386,"close":1402,"change":1243,"percent_change":471,"volume":1403,"transactions":9,"vwap":1402},"2025-11-19",27.57,27.685,27.613,151500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":334,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-18",27.63,27.65,27.505,27.6,-0.29,198500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":194,"percent_change":1418,"volume":1145,"transactions":9,"vwap":1417},"2025-11-17",27.76,27.798,27.601,27.68,-0.36,{"date":1420,"open":1421,"high":1003,"low":1422,"close":991,"change":244,"percent_change":445,"volume":1423,"transactions":9,"vwap":991},"2025-11-14",27.73,27.674,254800,{"date":1425,"open":1426,"high":1426,"low":1421,"close":1427,"change":301,"percent_change":565,"volume":1428,"transactions":9,"vwap":1427},"2025-11-13",27.89,27.77,303600,{"date":1430,"open":1361,"high":1361,"low":1431,"close":1370,"change":557,"percent_change":557,"volume":1432,"transactions":9,"vwap":1370},"2025-11-12",27.87,204900,{"date":1434,"open":1435,"high":1435,"low":1011,"close":1370,"change":445,"percent_change":748,"volume":1436,"transactions":9,"vwap":1370},"2025-11-11",27.93,173900,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":671,"percent_change":1382,"volume":1442,"transactions":9,"vwap":1441},"2025-11-10",27.9,27.81,27.88,269700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1421,"change":107,"percent_change":325,"volume":1448,"transactions":9,"vwap":1421},"2025-11-07",27.66,27.765,27.584,358000,{"date":1450,"open":1441,"high":1441,"low":993,"close":1451,"change":211,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-06",27.74,-0.32,309400,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":244,"percent_change":445,"volume":666,"transactions":9,"vwap":1458},"2025-11-05",27.75,27.885,27.83,{"date":1460,"open":991,"high":1458,"low":1456,"close":1003,"change":661,"percent_change":291,"volume":1461,"transactions":9,"vwap":1003},"2025-11-04",242500,{"date":1463,"open":1458,"high":1426,"low":1440,"close":1431,"change":244,"percent_change":445,"volume":1464,"transactions":9,"vwap":1431},"2025-11-03",150000,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1032,"change":184,"percent_change":346,"volume":1469,"transactions":9,"vwap":1032},"2025-10-31",27.94,27.813,153800,{"date":1471,"open":1426,"high":1439,"low":1440,"close":1458,"change":211,"percent_change":1452,"volume":1472,"transactions":9,"vwap":1458},"2025-10-30",441600,{"date":1474,"open":1037,"high":1037,"low":1032,"close":1370,"change":107,"percent_change":325,"volume":1475,"transactions":9,"vwap":1370},"2025-10-29",418300,{"date":1477,"open":1361,"high":1361,"low":1439,"close":1435,"change":557,"percent_change":557,"volume":1478,"transactions":9,"vwap":1435},"2025-10-28",129600,{"date":1480,"open":1467,"high":1467,"low":1431,"close":1435,"change":220,"percent_change":511,"volume":1481,"transactions":9,"vwap":1435},"2025-10-27",135100,{"date":1483,"open":981,"high":1484,"low":1440,"close":1011,"change":771,"percent_change":117,"volume":1485,"transactions":9,"vwap":1011},"2025-10-24",27.865,144200,{"date":1487,"open":993,"high":1488,"low":1489,"close":991,"change":346,"percent_change":122,"volume":1490,"transactions":9,"vwap":991},"2025-10-23",27.825,27.69,67100,{"date":1492,"open":1375,"high":1456,"low":1409,"close":1388,"change":334,"percent_change":1410,"volume":1493,"transactions":9,"vwap":1388},"2025-10-22",115500,{"date":1495,"open":1496,"high":1440,"low":1496,"close":1456,"change":557,"percent_change":557,"volume":1497,"transactions":9,"vwap":1456},"2025-10-21",27.71,201700,{"date":1499,"open":1489,"high":991,"low":1500,"close":1456,"change":446,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1456},"2025-10-20",27.665,0.47,135300,{"date":1504,"open":1505,"high":1407,"low":1408,"close":1005,"change":406,"percent_change":18,"volume":1506,"transactions":9,"vwap":1005},"2025-10-17",27.51,117600,{"date":1508,"open":1409,"high":1509,"low":1394,"close":1510,"change":661,"percent_change":291,"volume":1511,"transactions":9,"vwap":1510},"2025-10-16",27.64,27.53,96400,{"date":1513,"open":1489,"high":1514,"low":1515,"close":999,"change":557,"percent_change":557,"volume":1516,"transactions":9,"vwap":999},"2025-10-15",27.718,27.513,154200,{"date":1518,"open":1519,"high":1407,"low":1387,"close":999,"change":763,"percent_change":211,"volume":1520,"transactions":9,"vwap":999},"2025-10-14",27.55,131300,{"date":1522,"open":1523,"high":1407,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-10-13",27.555,27.524,27.605,0.195,0.71,124400,{"date":1530,"open":1375,"high":1375,"low":21,"close":1531,"change":362,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-10-10",27.41,-0.9,158200,{"date":1535,"open":1489,"high":1536,"low":1445,"close":1445,"change":300,"percent_change":564,"volume":1537,"transactions":9,"vwap":1445},"2025-10-09",27.727,96700,{"date":1539,"open":1417,"high":1540,"low":1407,"close":1541,"change":757,"percent_change":1052,"volume":1542,"transactions":9,"vwap":1541},"2025-10-08",27.747,27.705,268800,{"date":1544,"open":1451,"high":1451,"low":1005,"close":1445,"change":107,"percent_change":325,"volume":1545,"transactions":9,"vwap":1445},"2025-10-07",134100,{"date":1547,"open":1445,"high":1541,"low":1509,"close":1388,"change":244,"percent_change":445,"volume":1548,"transactions":9,"vwap":1388},"2025-10-06",156100,{"date":1550,"open":1509,"high":1496,"low":999,"close":1445,"change":1551,"percent_change":17,"volume":1552,"transactions":9,"vwap":1445},"2025-10-03",0.027,257100,{"date":1554,"open":1489,"high":993,"low":1381,"close":1555,"change":1556,"percent_change":460,"volume":1557,"transactions":9,"vwap":1555},"2025-10-02",27.633,-0.032,148800,{"date":1559,"open":1386,"high":1489,"low":1386,"close":1500,"change":692,"percent_change":406,"volume":1560,"transactions":9,"vwap":1500},"2025-10-01",508500,{"date":1562,"open":1004,"high":1445,"low":1563,"close":1509,"change":220,"percent_change":511,"volume":1564,"transactions":9,"vwap":1509},"2025-09-30",27.553,513400,{"date":1566,"open":1004,"high":1381,"low":1567,"close":1386,"change":107,"percent_change":325,"volume":1568,"transactions":9,"vwap":1386},"2025-09-29",27.551,128300,{"date":1570,"open":1571,"high":1400,"low":1395,"close":1400,"change":1572,"percent_change":936,"volume":1573,"transactions":9,"vwap":1400},"2025-09-26",27.48,0.115,266500,{"date":1575,"open":1571,"high":1576,"low":1577,"close":1578,"change":661,"percent_change":291,"volume":1579,"transactions":9,"vwap":1578},"2025-09-25",27.495,27.407,27.455,184100,{"date":1581,"open":1400,"high":1400,"low":1582,"close":1408,"change":459,"percent_change":326,"volume":1583,"transactions":9,"vwap":1408},"2025-09-24",27.472,152700,{"date":1585,"open":1004,"high":1446,"low":1586,"close":1587,"change":661,"percent_change":291,"volume":1588,"transactions":9,"vwap":1587},"2025-09-23",27.49,27.54,235300,{"date":1590,"open":1386,"high":1445,"low":1591,"close":1004,"change":102,"percent_change":731,"volume":1592,"transactions":9,"vwap":1004},"2025-09-22",27.539,529900,{"date":1594,"open":1510,"high":1409,"low":1595,"close":1510,"change":107,"percent_change":325,"volume":1596,"transactions":9,"vwap":1510},"2025-09-19",27.518,158600,{"date":1598,"open":1400,"high":1599,"low":1586,"close":1587,"change":102,"percent_change":731,"volume":1600,"transactions":9,"vwap":1587},"2025-09-18",27.607,198800,{"date":1602,"open":1603,"high":1421,"low":21,"close":1571,"change":107,"percent_change":325,"volume":1604,"transactions":9,"vwap":1571},"2025-09-17",27.5,197000,{"date":1606,"open":1607,"high":1510,"low":1395,"close":1586,"change":970,"percent_change":395,"volume":1608,"transactions":9,"vwap":1586},"2025-09-16",27.52,238000,{"date":1610,"open":1587,"high":1587,"low":1394,"close":1576,"change":757,"percent_change":1052,"volume":1611,"transactions":9,"vwap":1576},"2025-09-15",237900,{"date":1613,"open":1571,"high":1614,"low":1615,"close":1616,"change":395,"percent_change":236,"volume":1617,"transactions":9,"vwap":1616},"2025-09-12",27.654,27.44,27.45,159900,{"date":1619,"open":1615,"high":1571,"low":1620,"close":1395,"change":220,"percent_change":511,"volume":1621,"transactions":9,"vwap":1395},"2025-09-11",27.42,169100,{"date":1623,"open":1615,"high":1505,"low":1624,"close":1625,"change":771,"percent_change":221,"volume":1626,"transactions":9,"vwap":1625},"2025-09-10",27.345,27.39,234200,{"date":1628,"open":1629,"high":21,"low":1630,"close":1631,"change":244,"percent_change":445,"volume":1632,"transactions":9,"vwap":1631},"2025-09-09",27.35,27.3,27.32,154300,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":244,"percent_change":445,"volume":1638,"transactions":9,"vwap":1637},"2025-09-08",27.29,27.34,27.31,174200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1630,"change":395,"percent_change":236,"volume":1644,"transactions":9,"vwap":1630},"2025-09-05",27.33,27.395,27.225,112500,{"date":1646,"open":1647,"high":1631,"low":1648,"close":1631,"change":346,"percent_change":122,"volume":1464,"transactions":9,"vwap":1631},"2025-09-04",27.25,27.22,{"date":1650,"open":1651,"high":1648,"low":1652,"close":1653,"change":406,"percent_change":18,"volume":1654,"transactions":9,"vwap":1653},"2025-09-03",27.2,27.13,27.21,204200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":194,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-09-02",27.1,27.179,27.0049992,27.12,-0.37,180100,{"date":1664,"open":1647,"high":1630,"low":1665,"close":1648,"change":325,"percent_change":301,"volume":1666,"transactions":9,"vwap":1648},"2025-08-29",27.185,139600,{"date":1668,"open":1653,"high":1641,"low":1653,"close":1669,"change":244,"percent_change":445,"volume":1670,"transactions":9,"vwap":1669},"2025-08-28",27.26,180600,{"date":1672,"open":1673,"high":1674,"low":1651,"close":1647,"change":244,"percent_change":445,"volume":1675,"transactions":9,"vwap":1647},"2025-08-27",27.24,27.275,135600,{"date":1677,"open":1651,"high":1673,"low":1678,"close":1673,"change":102,"percent_change":731,"volume":1679,"transactions":9,"vwap":1673},"2025-08-26",27.15,181300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":395,"percent_change":236,"volume":1686,"transactions":9,"vwap":1685},"2025-08-25",27.19,27.23,27.107,27.18,284100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1651,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1651},"2025-08-22",27.030001,27.239,26.99,0.19,0.7,254900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":290,"percent_change":738,"volume":1701,"transactions":9,"vwap":1700},"2025-08-21",27.049999,27.082001,26.98,27.01,110700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":459,"percent_change":326,"volume":1708,"transactions":9,"vwap":1707},"2025-08-20",27.059999,27.144,26.96,27.065001,158900,{"date":1710,"open":1652,"high":1711,"low":1704,"close":1657,"change":236,"percent_change":335,"volume":1712,"transactions":9,"vwap":1657},"2025-08-19",27.17,246000,{"date":1714,"open":1715,"high":1685,"low":1716,"close":1711,"change":184,"percent_change":346,"volume":1717,"transactions":9,"vwap":1711},"2025-08-18",27.16,27.11,279100,{"date":1719,"open":1653,"high":1653,"low":1720,"close":1721,"change":763,"percent_change":211,"volume":1722,"transactions":9,"vwap":1721},"2025-08-15",27.129,27.14,106500,{"date":1724,"open":1657,"high":1682,"low":1657,"close":1725,"change":654,"percent_change":102,"volume":1215,"transactions":9,"vwap":1725},"2025-08-14",27.165,{"date":1727,"open":1721,"high":1685,"low":1660,"close":1678,"change":692,"percent_change":406,"volume":1728,"transactions":9,"vwap":1678},"2025-08-13",188500,{"date":1730,"open":1689,"high":1721,"low":1731,"close":1732,"change":309,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-08-12",27.025999,27.125,0.44,183600,{"date":1736,"open":1697,"high":1737,"low":1738,"close":1659,"change":459,"percent_change":326,"volume":1739,"transactions":9,"vwap":1659},"2025-08-11",27.07,26.97,221400,{"date":1741,"open":1699,"high":1742,"low":1743,"close":1742,"change":17,"percent_change":581,"volume":1744,"transactions":9,"vwap":1742},"2025-08-08",27.040001,26.962,713700,{"date":1746,"open":1700,"high":1700,"low":1747,"close":1748,"change":107,"percent_change":325,"volume":1749,"transactions":9,"vwap":1748},"2025-08-07",26.85,26.94,161400,{"date":1751,"open":1752,"high":1706,"low":1753,"close":1754,"change":17,"percent_change":581,"volume":1755,"transactions":9,"vwap":1754},"2025-08-06",26.87,26.84,26.95,172800,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1747,"change":1082,"percent_change":282,"volume":1760,"transactions":9,"vwap":1747},"2025-08-05",26.93,26.8,164900,{"date":1762,"open":1759,"high":1763,"low":1759,"close":1764,"change":1226,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-08-04",26.927,26.91,0.79,111900,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":291,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-08-01",26.79,26.639,26.7,-0.67,177800,{"date":1775,"open":1742,"high":1742,"low":1776,"close":1776,"change":1082,"percent_change":282,"volume":1777,"transactions":9,"vwap":1776},"2025-07-31",26.88,206800,{"date":1779,"open":1738,"high":1780,"low":1752,"close":1748,"change":1781,"percent_change":244,"volume":1728,"transactions":9,"vwap":1748},"2025-07-30",27.02,0.003,{"date":1783,"open":1700,"high":1784,"low":1764,"close":1785,"change":1238,"percent_change":661,"volume":1786,"transactions":9,"vwap":1785},"2025-07-29",27.025,26.937,182300,{"date":1788,"open":1691,"high":1789,"low":1758,"close":1754,"change":395,"percent_change":236,"volume":1790,"transactions":9,"vwap":1754},"2025-07-28",27,138800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1738,"change":1796,"percent_change":511,"volume":1797,"transactions":9,"vwap":1738},"2025-07-25",26.92,26.978,26.86,0.079,155400,{"date":1799,"open":1793,"high":1748,"low":1800,"close":1801,"change":1802,"percent_change":193,"volume":1803,"transactions":9,"vwap":1801},"2025-07-24",26.89,26.891,-0.009,299200,{"date":1805,"open":1795,"high":1793,"low":1806,"close":1807,"change":17,"percent_change":581,"volume":1808,"transactions":9,"vwap":1807},"2025-07-23",26.793,26.9,359800,{"date":1810,"open":1769,"high":1811,"low":1812,"close":1759,"change":445,"percent_change":671,"volume":1813,"transactions":9,"vwap":1759},"2025-07-22",26.81,26.73,161500,{"date":1815,"open":1816,"high":1753,"low":1816,"close":1817,"change":107,"percent_change":325,"volume":1818,"transactions":9,"vwap":1817},"2025-07-21",26.74,26.76,574600,{"date":1820,"open":1769,"high":1821,"low":1822,"close":1823,"change":471,"percent_change":1692,"volume":1351,"transactions":9,"vwap":1823},"2025-07-18",26.795,26.728,26.77,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":837,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-07-17",26.64,26.805,26.72,0.24,145400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":692,"percent_change":406,"volume":1837,"transactions":9,"vwap":1836},"2025-07-16",26.62,26.712,26.58,26.655,204400,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1082,"percent_change":282,"volume":1843,"transactions":9,"vwap":1842},"2025-07-15",26.75,26.609,26.63,133900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":770,"percent_change":771,"volume":1850,"transactions":9,"vwap":1849},"2025-07-14",26.66,26.71,26.612,26.69,137600,{"date":1852,"open":1826,"high":1849,"low":1853,"close":1854,"change":557,"percent_change":557,"volume":1855,"transactions":9,"vwap":1854},"2025-07-11",26.6,26.67,151200,{"date":1857,"open":1854,"high":1858,"low":1833,"close":1854,"change":557,"percent_change":557,"volume":1859,"transactions":9,"vwap":1854},"2025-07-10",26.844,156200,{"date":1861,"open":1826,"high":1849,"low":1862,"close":1854,"change":17,"percent_change":142,"volume":1863,"transactions":9,"vwap":1854},"2025-07-09",26.237,151700,{"date":1865,"open":1866,"high":1826,"low":1867,"close":1868,"change":325,"percent_change":301,"volume":1869,"transactions":9,"vwap":1868},"2025-07-08",26.53,26.521,26.57,177000,{"date":1871,"open":1849,"high":1849,"low":1872,"close":1873,"change":334,"percent_change":212,"volume":1874,"transactions":9,"vwap":1873},"2025-07-07",26.51,26.61,610800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1849,"change":346,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1849},"2025-07-03",26.65,26.905,26.581,0.41,282400,{"date":1883,"open":1884,"high":1833,"low":1885,"close":1835,"change":102,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1835},"2025-07-02",26.54,26.47,0.23,708700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":325,"percent_change":301,"volume":1223,"transactions":9,"vwap":1893},"2025-07-01",26.465,26.59,26.451,26.52,{"date":1895,"open":1893,"high":1896,"low":1897,"close":174,"change":446,"percent_change":47,"volume":1898,"transactions":9,"vwap":174},"2025-06-30",26.572,26.433,208900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":445,"percent_change":671,"volume":1905,"transactions":9,"vwap":1904},"2025-06-27",26.37,26.864,26.35,26.43,162800,{"date":1907,"open":1903,"high":1908,"low":1909,"close":1910,"change":17,"percent_change":142,"volume":1911,"transactions":9,"vwap":1910},"2025-06-26",26.469,26.29,26.39,110200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1909,"change":244,"percent_change":445,"volume":1917,"transactions":9,"vwap":1909},"2025-06-25",26.33,26.346,26.229,510400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":388,"percent_change":522,"volume":1924,"transactions":9,"vwap":1923},"2025-06-24",26.27,26.388,26.13,26.28,189500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":499,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-06-23",25.98,26.1,25.82,0.68,422900,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":763,"percent_change":194,"volume":1937,"transactions":9,"vwap":1936},"2025-06-20",26.07,25.891,25.925,227300,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":325,"percent_change":301,"volume":1943,"transactions":9,"vwap":1942},"2025-06-18",25.93,26.068001,25.95,155900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":211,"percent_change":596,"volume":1950,"transactions":9,"vwap":1949},"2025-06-17",26.030001,26.08,25.92,25.99,202100,{"date":1952,"open":1927,"high":1953,"low":1927,"close":1947,"change":309,"percent_change":1309,"volume":1094,"transactions":9,"vwap":1947},"2025-06-16",26.15,{"date":1955,"open":1956,"high":1947,"low":1957,"close":1958,"change":1183,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-13",26.02,25.9,25.96,-0.65,112300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1922,"change":406,"percent_change":147,"volume":1966,"transactions":9,"vwap":1922},"2025-06-12",26.049999,26.17,26.007,95900,{"date":1968,"open":1928,"high":1969,"low":1970,"close":1971,"change":661,"percent_change":1033,"volume":1972,"transactions":9,"vwap":1971},"2025-06-11",26.16,26,26.040001,205900,{"date":1974,"open":1946,"high":1975,"low":1976,"close":1977,"change":17,"percent_change":142,"volume":1863,"transactions":9,"vwap":1977},"2025-06-10",26.14,25.88,26.09,{"date":1979,"open":1958,"high":1934,"low":1957,"close":1949,"change":395,"percent_change":334,"volume":1980,"transactions":9,"vwap":1949},"2025-06-09",155500,{"date":1982,"open":1942,"high":1983,"low":1957,"close":1984,"change":671,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-06",26.11,26.01,0.58,449900,{"date":1988,"open":1958,"high":1984,"low":1989,"close":1990,"change":236,"percent_change":624,"volume":1991,"transactions":9,"vwap":1990},"2025-06-05",25.795,25.86,107700,{"date":1993,"open":1994,"high":1971,"low":1995,"close":1940,"change":107,"percent_change":325,"volume":1996,"transactions":9,"vwap":1940},"2025-06-04",25.89,25.87,132800,{"date":1998,"open":1999,"high":1958,"low":2000,"close":2001,"change":220,"percent_change":852,"volume":2002,"transactions":9,"vwap":2001},"2025-06-03",25.84,25.81,25.94,117500,{"date":2004,"open":2005,"high":1990,"low":2006,"close":1990,"change":17,"percent_change":977,"volume":2007,"transactions":9,"vwap":1990},"2025-06-02",25.72,25.615,108800,{"date":2009,"open":2010,"high":1990,"low":2011,"close":2012,"change":395,"percent_change":334,"volume":2013,"transactions":9,"vwap":2012},"2025-05-30",25.75,25.292,25.76,107600,{"date":2015,"open":1990,"high":1976,"low":2016,"close":2017,"change":346,"percent_change":490,"volume":2018,"transactions":9,"vwap":2017},"2025-05-29",25.65,25.78,86200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":326,"percent_change":2024,"volume":1980,"transactions":9,"vwap":2023},"2025-05-28",25.77,25.79,25.67,-0.5,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":852,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-05-27",25.68,25.8,25.58,1.22,158400,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":194,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-05-23",25.36,25.542,25.49,-0.39,54400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2041,"change":395,"percent_change":334,"volume":2044,"transactions":9,"vwap":2041},"2025-05-22",25.59,25.69,25.48,248300,{"date":2046,"open":2047,"high":1929,"low":2048,"close":2049,"change":237,"percent_change":2050,"volume":1019,"transactions":9,"vwap":2049},"2025-05-21",25.73,25.517,25.61,-0.89,{"date":2052,"open":1995,"high":1995,"low":2053,"close":1999,"change":557,"percent_change":557,"volume":2054,"transactions":9,"vwap":1999},"2025-05-20",25.731,129300,{"date":2056,"open":2057,"high":2058,"low":2023,"close":1999,"change":244,"percent_change":445,"volume":2059,"transactions":9,"vwap":1999},"2025-05-19",25.71,25.91,163500,{"date":2061,"open":2062,"high":1976,"low":2063,"close":2064,"change":346,"percent_change":490,"volume":2065,"transactions":9,"vwap":2064},"2025-05-16",25.74,25.681,25.83,169300,{"date":2067,"open":2068,"high":1929,"low":2069,"close":2005,"change":406,"percent_change":147,"volume":2070,"transactions":9,"vwap":2005},"2025-05-15",25.62,25.265,358600,{"date":2072,"open":2068,"high":2005,"low":2073,"close":2074,"change":395,"percent_change":334,"volume":2075,"transactions":9,"vwap":2074},"2025-05-14",25.6,25.63,152600,{"date":2077,"open":2078,"high":2057,"low":2078,"close":2016,"change":346,"percent_change":490,"volume":1502,"transactions":9,"vwap":2016},"2025-05-13",25.54,{"date":2080,"open":2081,"high":2078,"low":2082,"close":2078,"change":1089,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2078},"2025-05-12",25.41,25.33,2,168600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":395,"percent_change":334,"volume":1760,"transactions":9,"vwap":2090},"2025-05-09",25.08,25.11,24.98,25.040001,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":406,"percent_change":347,"volume":2097,"transactions":9,"vwap":2096},"2025-05-08",25.049999,25.26,24.977,25.059999,120100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":471,"percent_change":617,"volume":2104,"transactions":9,"vwap":2103},"2025-05-07",24.95,24.988,24.8,24.97,509100,{"date":2106,"open":2107,"high":60,"low":2108,"close":2109,"change":194,"percent_change":711,"volume":2110,"transactions":9,"vwap":2109},"2025-05-06",24.88,24.83,24.92,199300,{"date":2112,"open":2113,"high":2088,"low":2114,"close":2115,"change":1082,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-05-05",25.01,24.93,25.02,-0.24,130600,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2087,"change":1052,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2087},"2025-05-02",24.99,25.199,0.64,426400,{"date":2125,"open":2107,"high":2093,"low":2126,"close":2109,"change":1052,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2109},"2025-05-01",24.84,0.65,441300,{"date":2130,"open":2131,"high":2126,"low":2132,"close":2133,"change":395,"percent_change":334,"volume":2134,"transactions":9,"vwap":2133},"2025-04-30",24.57,24.43,24.76,179800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":406,"percent_change":347,"volume":1355,"transactions":9,"vwap":2140},"2025-04-29",24.64,24.802,24.604,24.78,{"date":2142,"open":2143,"high":60,"low":2144,"close":2145,"change":557,"percent_change":557,"volume":2146,"transactions":9,"vwap":2145},"2025-04-28",24.71,24.5,24.69,79900,{"date":2148,"open":2149,"high":2145,"low":2150,"close":2145,"change":1052,"percent_change":2127,"volume":2151,"transactions":9,"vwap":2145},"2025-04-25",24.6,24.469,122800,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":1886,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-04-24",24.28,24.615,24.53,0.95,103900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":617,"percent_change":2165,"volume":1363,"transactions":9,"vwap":2164},"2025-04-23",24.35,24.607,24.24,24.3,0.83,{"date":175,"open":2167,"high":2168,"low":171,"close":2169,"change":1052,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},23.94,24.13,24.1,0.67,90700]