[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFG":3,"homepage-market-summary":25,"stock-historical-BUFG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFG","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 Buffered Allocation Growth ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"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},30.07,29.99,30.13,29.9107,0.1593,0.53,19741.033282,30.17,26.246,36260.70508056972,97.5,1238,{"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},22.61,36689,13391636.975223,31.42,"2025-04-22",[177,180,190,200,210,219,228,236,247,256,266,273,282,293,303,311,320,329,338,347,356,365,375,382,387,396,404,410,417,424,432,439,445,454,459,467,475,481,487,494,501,506,511,519,528,537,546,555,565,573,581,591,597,605,611,620,627,634,643,651,656,662,667,672,679,687,694,699,705,712,718,724,729,734,742,748,752,759,765,771,777,783,791,797,801,805,810,815,819,825,828,832,837,843,848,855,858,864,869,874,881,887,892,899,906,912,918,923,931,939,945,953,960,965,970,977,984,989,996,1002,1008,1015,1022,1030,1038,1045,1051,1058,1065,1073,1080,1088,1096,1101,1107,1115,1123,1128,1132,1138,1146,1153,1161,1167,1170,1176,1184,1191,1198,1203,1208,1214,1221,1227,1231,1236,1243,1250,1254,1260,1263,1269,1273,1278,1285,1291,1296,1301,1305,1311,1315,1320,1325,1329,1334,1339,1344,1350,1357,1360,1364,1369,1375,1377,1380,1384,1388,1393,1397,1401,1404,1407,1411,1417,1420,1423,1426,1433,1439,1444,1450,1452,1458,1464,1468,1472,1475,1478,1482,1485,1488,1493,1499,1506,1512,1517,1523,1529,1535,1538,1543,1549,1556,1559,1563,1568,1574,1578,1584,1590,1596,1598,1601,1606,1611,1617,1621,1627,1633,1638,1642,1646,1653,1659,1667,1674,1681,1686,1692,1696,1700,1705,1707,1709,1712,1715,1719,1723,1727,1730,1733,1739,1745,1749,1753,1756,1762,1768,1773,1777,1782,1785,1789,1794,1800,1807,1810,1816,1821,1827,1833,1839,1845,1848,1853,1855,1859,1863,1868,1872,1876,1881,1887,1893,1898,1903,1907,1912,1920,1923,1926,1931,1937,1942,1949,1955,1959,1964,1969,1972,1977,1982,1985,1991,1995,1999,2002,2007,2012,2019,2024,2031,2037,2043,2050,2054,2060,2066,2072,2078,2085,2089,2093,2099,2105,2111,2118,2124,2129,2134,2141,2148,2154,2159,2167,2172,2176,2181,2188,2192,2195,2201,2206,2211,2218,2223,2228,2234,2238,2244,2249,2255,2260,2265,2272],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},108,30.0486,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",29.83,29.969,29.78,0.0107,0.04,87441.853365,366,29.8091,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",29.88,30.05,29.9,-0.05,-0.17,16678.4715,115,29.9986,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",29.9556,29.86,29.95,0.035,0.12,37105.4388,150,29.8893,{"date":211,"open":193,"high":193,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",29.91,29.915,-0.1849,-0.61,15713.0516,109,29.9698,{"date":220,"open":221,"high":222,"low":204,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",30,30.0999,0.1099,0.37,10007.7216,85,30.0425,{"date":229,"open":230,"high":221,"low":231,"close":14,"change":232,"percent_change":195,"volume":233,"transactions":234,"vwap":235},"2026-09-24",29.93,29.87,-0.0153,31200.17951,112,29.9675,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",30.0539,30.06,30.005,30.0053,-0.1347,-0.45,9857.4282,74,30.0347,{"date":248,"open":249,"high":20,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",30.14,30.09,0.0152,0.05,23553.6122,130,30.1304,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",30.01,30.1499,30.1248,0.2448,0.82,24116.5792,163,30.0853,{"date":267,"open":221,"high":221,"low":268,"close":192,"change":269,"percent_change":270,"volume":271,"transactions":234,"vwap":272},"2026-09-18",29.81,-0.02,-0.07,27908.1632,29.857,{"date":274,"open":275,"high":194,"low":276,"close":194,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",29.865,29.825,0.19,0.64,18689.5792,223,29.8612,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",29.7701,29.84,29.6077,29.71,-0.03,-0.1,27923.6122,232,29.7772,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":178,"vwap":302},"2026-09-15",29.79,29.82,29.7101,29.74,-0.12,-0.4,19693.1521,29.7412,{"date":304,"open":296,"high":305,"low":184,"close":203,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",29.8706,-0.04,-0.13,12585.3591,93,29.8396,{"date":312,"open":192,"high":313,"low":314,"close":194,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",29.94,29.8641,0.14,0.47,12242.2191,113,29.9166,{"date":321,"open":322,"high":295,"low":287,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",29.72,29.76,-0.0905,-0.3,22533.1191,158,29.7439,{"date":330,"open":231,"high":192,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",29.806,29.8505,-0.0593,-0.2,14570.1521,153,29.8557,{"date":339,"open":287,"high":340,"low":287,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",29.9929,29.9098,-0.0702,-0.23,15582.9904,97,29.9001,{"date":348,"open":349,"high":193,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",29.92,29.98,-0.0939,-0.31,32434.1384,433,29.9999,{"date":357,"open":204,"high":358,"low":230,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",30.109,30.0739,0.1793,0.6,44437.1384,186,30.0596,{"date":366,"open":212,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",29.927,29.8283,29.8946,0.0646,0.22,12479.1714,86,29.89,{"date":376,"open":296,"high":231,"low":377,"close":182,"change":289,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",29.75,-0.33,78226.304866,188,29.8099,{"date":383,"open":384,"high":384,"low":203,"close":230,"change":195,"percent_change":196,"volume":385,"transactions":198,"vwap":386},"2026-08-31",29.96,15862.3294,29.8926,{"date":388,"open":389,"high":239,"low":390,"close":350,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",30.0396,29.935,0.01,0.03,13541.1384,120,29.9899,{"date":397,"open":221,"high":221,"low":213,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",29.97,0.08,0.27,20533.1384,89,29.9617,{"date":405,"open":231,"high":374,"low":296,"close":374,"change":102,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",0.2,23737.1714,134,29.8574,{"date":411,"open":412,"high":413,"low":414,"close":182,"change":288,"percent_change":289,"volume":415,"transactions":226,"vwap":416},"2026-08-25",29.862,29.8815,29.8148,16092.8149,29.8455,{"date":418,"open":419,"high":420,"low":419,"close":203,"change":288,"percent_change":289,"volume":421,"transactions":422,"vwap":423},"2026-08-24",29.68,29.8699,26154.9364,123,29.8001,{"date":425,"open":231,"high":426,"low":285,"close":374,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",29.9199,0.07,0.23,24699.0663,135,29.8823,{"date":433,"open":434,"high":435,"low":434,"close":296,"change":299,"percent_change":300,"volume":436,"transactions":437,"vwap":438},"2026-08-20",29.7,29.894,11068.7819,103,29.8157,{"date":440,"open":285,"high":398,"low":285,"close":313,"change":441,"percent_change":442,"volume":443,"transactions":422,"vwap":444},"2026-08-19",0.0502,0.17,33531.9119,29.9184,{"date":446,"open":447,"high":448,"low":203,"close":449,"change":450,"percent_change":325,"volume":451,"transactions":452,"vwap":453},"2026-08-18",29.8601,29.9099,29.8898,-0.0902,17245.7333,217,29.8906,{"date":455,"open":250,"high":250,"low":313,"close":350,"change":456,"percent_change":307,"volume":457,"transactions":408,"vwap":458},"2026-08-17",-0.0399,17419.5706,29.9812,{"date":460,"open":461,"high":13,"low":221,"close":462,"change":463,"percent_change":270,"volume":464,"transactions":465,"vwap":466},"2026-08-14",30.0525,30.0199,-0.0201,20666.5703,156,30.03,{"date":468,"open":13,"high":13,"low":398,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",30.04,0.09,0.3,45964.3873,293,30.0119,{"date":476,"open":477,"high":350,"low":212,"close":204,"change":427,"percent_change":428,"volume":478,"transactions":479,"vwap":480},"2026-08-12",29.9161,106668.5703,117,29.9427,{"date":482,"open":313,"high":398,"low":483,"close":192,"change":270,"percent_change":343,"volume":484,"transactions":485,"vwap":486},"2026-08-11",29.8562,17990.5703,64,29.905,{"date":488,"open":184,"high":350,"low":184,"close":204,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",0.0288,0.1,18155.5703,118,29.9136,{"date":495,"open":268,"high":384,"low":268,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":402,"vwap":500},"2026-08-07",29.9212,0.1012,0.34,11505.5703,29.9105,{"date":502,"open":350,"high":350,"low":268,"close":296,"change":269,"percent_change":270,"volume":503,"transactions":504,"vwap":505},"2026-08-06",63691.3923,398,29.8374,{"date":507,"open":13,"high":13,"low":285,"close":285,"change":288,"percent_change":289,"volume":508,"transactions":509,"vwap":510},"2026-08-05",53039.5703,332,29.8964,{"date":512,"open":513,"high":313,"low":513,"close":231,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",29.38,0.26,0.88,150807.8283,236,29.8578,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":315,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",29.36,29.67,29.61,0.48,108207.7383,448,29.5987,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":277,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",29.29,29.47,29.24,0.65,63316.5703,435,29.3358,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":254,"vwap":545},"2026-07-30",29.09,29.346,29.28,0.24,0.83,13295.4083,29.2457,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":327,"vwap":554},"2026-07-29",29.33,29.35,29.04,-0.2358,-0.81,38307.5703,29.1589,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":428,"volume":562,"transactions":563,"vwap":564},"2026-07-28",29.2,29.3399,29.171,29.2758,0.0658,37512.5703,105,29.2701,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":392,"percent_change":490,"volume":571,"transactions":318,"vwap":572},"2026-07-27",29.27,29.3099,29.1501,29.21,12284.5703,29.2105,{"date":574,"open":541,"high":575,"low":576,"close":576,"change":577,"percent_change":252,"volume":578,"transactions":579,"vwap":580},"2026-07-24",29.32,29.18,0.0158,18635.5703,99,29.2674,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",29.12,29.245,29.1642,-0.1958,-0.67,66535.5703,167,29.181,{"date":592,"open":593,"high":593,"low":521,"close":521,"change":269,"percent_change":270,"volume":594,"transactions":595,"vwap":596},"2026-07-22",29.46,24291.5703,152,29.4323,{"date":598,"open":575,"high":599,"low":600,"close":513,"change":601,"percent_change":142,"volume":602,"transactions":603,"vwap":604},"2026-07-21",29.44,29.293,0.11,24669.4043,240,29.3876,{"date":606,"open":549,"high":607,"low":567,"close":567,"change":195,"percent_change":196,"volume":608,"transactions":609,"vwap":610},"2026-07-20",29.3799,13277.5703,104,29.3268,{"date":612,"open":613,"high":614,"low":613,"close":575,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-17",29.16,29.39,-0.15,-0.51,52594.5703,246,29.3187,{"date":621,"open":622,"high":622,"low":599,"close":531,"change":270,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",29.57,-0.24,12783.5703,82,29.5103,{"date":628,"open":599,"high":629,"low":630,"close":629,"change":252,"percent_change":442,"volume":631,"transactions":632,"vwap":633},"2026-07-15",29.54,29.4,83668.4013,446,29.4694,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":147,"volume":640,"transactions":641,"vwap":642},"2026-07-14",29.4899,29.49,29.415,0.1035,25260.5703,90,29.4551,{"date":644,"open":630,"high":645,"low":548,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":430,"vwap":650},"2026-07-13",29.48,29.3865,-0.1235,-0.42,16698.6583,29.4231,{"date":652,"open":593,"high":653,"low":593,"close":654,"change":252,"percent_change":442,"volume":655,"transactions":9,"vwap":654},"2026-07-10",29.53,29.51,11200,{"date":657,"open":658,"high":531,"low":659,"close":593,"change":206,"percent_change":660,"volume":661,"transactions":9,"vwap":593},"2026-07-09",29.43,29.3,0.41,28300,{"date":663,"open":575,"high":664,"low":665,"close":664,"change":269,"percent_change":270,"volume":666,"transactions":9,"vwap":664},"2026-07-08",29.34,29.17,51300,{"date":668,"open":659,"high":630,"low":567,"close":521,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":521},"2026-07-07",-0.057,-0.19,15400,{"date":673,"open":674,"high":675,"low":521,"close":676,"change":677,"percent_change":47,"volume":678,"transactions":9,"vwap":676},"2026-07-06",29.37,29.56,29.417,0.142,31000,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":470,"volume":686,"transactions":9,"vwap":684},"2026-07-02",29.41,29.42,29.19,29.275,0.025,57300,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":343,"volume":693,"transactions":9,"vwap":691},"2026-07-01",29.235,29.373,29.25,-0.066,77100,{"date":695,"open":567,"high":548,"low":557,"close":696,"change":697,"percent_change":316,"volume":698,"transactions":9,"vwap":696},"2026-06-30",29.316,0.136,25000,{"date":700,"open":701,"high":702,"low":701,"close":576,"change":371,"percent_change":703,"volume":704,"transactions":9,"vwap":576},"2026-06-29",28.98,29.22,0.76,35500,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":195,"percent_change":196,"volume":711,"transactions":9,"vwap":710},"2026-06-26",29,29.08,28.88,28.96,25700,{"date":713,"open":541,"high":541,"low":710,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-25",29.01,-0.023,-0.08,56800,{"date":719,"open":714,"high":557,"low":720,"close":721,"change":722,"percent_change":307,"volume":723,"transactions":9,"vwap":721},"2026-06-24",28.99,29.033001,-0.037,48100,{"date":725,"open":726,"high":613,"low":726,"close":727,"change":615,"percent_change":616,"volume":728,"transactions":9,"vwap":727},"2026-06-23",28.97,29.07,22100,{"date":730,"open":593,"high":593,"low":702,"close":702,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":702},"2026-06-22",-0.085,-0.29,35000,{"date":735,"open":736,"high":737,"low":691,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",29.26,29.31,29.305,0.178,0.61,11600,{"date":743,"open":548,"high":548,"low":583,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",29.127,-0.198,-0.68,27000,{"date":749,"open":691,"high":630,"low":691,"close":750,"change":288,"percent_change":289,"volume":751,"transactions":9,"vwap":750},"2026-06-16",29.325,77800,{"date":753,"open":754,"high":614,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-15",29.23,29.355,0.247,0.85,28200,{"date":760,"open":714,"high":761,"low":714,"close":762,"change":763,"percent_change":428,"volume":764,"transactions":9,"vwap":762},"2026-06-12",29.13,29.108,0.068,15800,{"date":766,"open":767,"high":539,"low":767,"close":768,"change":117,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-11",28.76,29.040001,0.87,28900,{"date":772,"open":720,"high":707,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-10",28.79,-0.209,-0.72,106300,{"date":778,"open":683,"high":683,"low":779,"close":780,"change":781,"percent_change":334,"volume":782,"transactions":9,"vwap":780},"2026-06-09",28.74,28.999,-0.058,41700,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-08",29.105,29.173,29.056999,0.046,0.16,19500,{"date":792,"open":674,"high":674,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-05",29.011,-0.359,-1.22,58500,{"date":798,"open":683,"high":674,"low":683,"close":674,"change":470,"percent_change":799,"volume":800,"transactions":9,"vwap":674},"2026-06-04",0.31,20400,{"date":802,"open":702,"high":548,"low":702,"close":541,"change":803,"percent_change":325,"volume":804,"transactions":9,"vwap":541},"2026-06-03",-0.089,42100,{"date":806,"open":691,"high":630,"low":691,"close":807,"change":808,"percent_change":392,"volume":809,"transactions":9,"vwap":807},"2026-06-02",29.369,0.009,146400,{"date":811,"open":812,"high":812,"low":813,"close":521,"change":102,"percent_change":406,"volume":814,"transactions":9,"vwap":521},"2026-06-01",29.5,29.296,247100,{"date":816,"open":630,"high":630,"low":659,"close":659,"change":817,"percent_change":252,"volume":818,"transactions":9,"vwap":659},"2026-05-29",0.015,9000,{"date":820,"open":583,"high":659,"low":583,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-28",29.285,0.085,0.29,16900,{"date":826,"open":559,"high":702,"low":665,"close":557,"change":392,"percent_change":490,"volume":827,"transactions":9,"vwap":557},"2026-05-27",25400,{"date":829,"open":761,"high":754,"low":761,"close":665,"change":399,"percent_change":830,"volume":831,"transactions":9,"vwap":665},"2026-05-26",0.28,59900,{"date":833,"open":834,"high":835,"low":834,"close":539,"change":186,"percent_change":315,"volume":836,"transactions":9,"vwap":539},"2026-05-22",28.84,29.153,5600,{"date":838,"open":839,"high":539,"low":839,"close":840,"change":841,"percent_change":427,"volume":842,"transactions":9,"vwap":840},"2026-05-21",28.91,29.049999,0.02,81800,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":601,"percent_change":142,"volume":847,"transactions":9,"vwap":846},"2026-05-20",28.9,29.030001,10400,{"date":849,"open":710,"high":726,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-19",28.875,28.92,-0.06,-0.21,28000,{"date":856,"open":726,"high":720,"low":851,"close":701,"change":252,"percent_change":442,"volume":857,"transactions":9,"vwap":701},"2026-05-18",22300,{"date":859,"open":726,"high":714,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-15",28.93,-0.145,-0.5,14900,{"date":865,"open":846,"high":866,"low":846,"close":867,"change":399,"percent_change":830,"volume":868,"transactions":9,"vwap":867},"2026-05-14",29.1,29.075001,43600,{"date":870,"open":860,"high":846,"low":871,"close":872,"change":822,"percent_change":823,"volume":873,"transactions":9,"vwap":872},"2026-05-13",28.915,28.995,18800,{"date":875,"open":876,"high":877,"low":834,"close":839,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":839},"2026-05-12",28.86,28.935,-0.027,-0.09,18200,{"date":882,"open":883,"high":701,"low":851,"close":884,"change":885,"percent_change":391,"volume":886,"transactions":9,"vwap":884},"2026-05-11",28.94,28.937,0.002,24600,{"date":888,"open":883,"high":889,"low":845,"close":877,"change":890,"percent_change":498,"volume":891,"transactions":9,"vwap":877},"2026-05-08",28.95,0.099,15600,{"date":893,"open":894,"high":860,"low":895,"close":896,"change":897,"percent_change":670,"volume":898,"transactions":9,"vwap":896},"2026-05-07",28.87,28.82,28.836,-0.054,42500,{"date":900,"open":901,"high":839,"low":902,"close":903,"change":442,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-06",28.85,28.806,28.89,0.59,36300,{"date":907,"open":908,"high":779,"low":909,"close":910,"change":601,"percent_change":142,"volume":911,"transactions":9,"vwap":910},"2026-05-05",28.71,28.66,28.72,40700,{"date":913,"open":910,"high":910,"low":914,"close":915,"change":916,"percent_change":917,"volume":790,"transactions":9,"vwap":915},"2026-05-04",28.585,28.61,-0.032,-0.11,{"date":919,"open":767,"high":767,"low":920,"close":920,"change":921,"percent_change":186,"volume":922,"transactions":9,"vwap":920},"2026-05-01",28.642,0.012,39300,{"date":924,"open":915,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-30",28.65,28.445,28.63,0.191,0.67,47700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":306,"volume":938,"transactions":9,"vwap":936},"2026-04-29",28.45,28.47,28.38,28.439,-0.011,13400,{"date":940,"open":933,"high":941,"low":942,"close":933,"change":943,"percent_change":343,"volume":944,"transactions":9,"vwap":933},"2026-04-28",28.455,28.373,-0.065,17400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":789,"volume":952,"transactions":9,"vwap":950},"2026-04-27",28.5,28.53,28.46,28.515,0.045,26100,{"date":954,"open":955,"high":956,"low":957,"close":934,"change":601,"percent_change":958,"volume":959,"transactions":9,"vwap":934},"2026-04-24",28.42,28.51,28.405,0.39,11500,{"date":961,"open":962,"high":934,"low":962,"close":963,"change":289,"percent_change":964,"volume":944,"transactions":9,"vwap":963},"2026-04-23",28.27,28.36,-0.35,{"date":966,"open":967,"high":967,"low":968,"close":949,"change":442,"percent_change":361,"volume":969,"transactions":9,"vwap":949},"2026-04-22",28.48,28.37,20200,{"date":971,"open":947,"high":947,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-21",28.24,28.29,-0.071,-0.25,31700,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":623,"volume":983,"transactions":9,"vwap":981},"2026-04-20",28.4,28.32,28.361,-0.069,11000,{"date":985,"open":968,"high":967,"low":963,"close":986,"change":987,"percent_change":703,"volume":988,"transactions":9,"vwap":986},"2026-04-17",28.43,0.214,14300,{"date":990,"open":991,"high":972,"low":992,"close":993,"change":994,"percent_change":470,"volume":995,"transactions":9,"vwap":993},"2026-04-16",28.17,28.16,28.216,0.026,38100,{"date":997,"open":991,"high":998,"low":999,"close":1000,"change":601,"percent_change":958,"volume":1001,"transactions":9,"vwap":1000},"2026-04-15",28.2,28.084999,28.19,71300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":428,"percent_change":543,"volume":1007,"transactions":9,"vwap":1005},"2026-04-14",27.96,28.08,27.908,38000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":278,"volume":1014,"transactions":9,"vwap":1012},"2026-04-13",27.55,27.86,27.85,0.177,26600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":669,"percent_change":853,"volume":1021,"transactions":9,"vwap":1020},"2026-04-10",27.731,27.75,27.653,27.673,16500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":442,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-09",27.64,27.74,27.52,27.73,0.62,43400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":524,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-08",27.53,27.62,27.46,27.56,1.77,21200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":269,"percent_change":270,"volume":1044,"transactions":9,"vwap":1043},"2026-04-07",26.925,27.1,26.92,27.08,71700,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1041,"change":186,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1041},"2026-04-06",26.94,27.14,0.15,45400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":428,"volume":922,"transactions":9,"vwap":1056},"2026-04-02",26.79,27.11,26.6,27.059999,0.063,{"date":1059,"open":1060,"high":1041,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-01",26.895,26.997,0.137,0.51,54300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-31",26.46,26.89,26.86,0.57,2.17,48900,{"date":1074,"open":1075,"high":1076,"low":21,"close":1077,"change":270,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-30",26.48,26.5,26.29,-0.27,44600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":352,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-27",26.52,26.595,26.34,26.36,-1.16,71600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":300,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-26",26.83,26.96,26.66,26.67,-1.48,219000,{"date":1097,"open":1098,"high":1054,"low":1099,"close":1098,"change":789,"percent_change":904,"volume":1100,"transactions":9,"vwap":1098},"2026-03-25",27.07,27,20000,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":300,"volume":824,"transactions":9,"vwap":1105},"2026-03-24",26.87,27.030001,26.91,-0.109,{"date":1108,"open":1109,"high":1110,"low":1091,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-23",27.09,27.18,27.018999,0.249,0.93,24800,{"date":1116,"open":1117,"high":1099,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-20",26.98,26.72,26.77,-0.26,-0.96,20300,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1104,"change":288,"percent_change":917,"volume":1127,"transactions":9,"vwap":1104},"2026-03-19",26.88,27.115,25500,{"date":1129,"open":1130,"high":1130,"low":1056,"close":1056,"change":1120,"percent_change":1131,"volume":824,"transactions":9,"vwap":1056},"2026-03-18",27.305,-0.95,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":186,"percent_change":1049,"volume":1137,"transactions":9,"vwap":1136},"2026-03-17",27.388,27.43,27.32,17000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":33,"volume":1145,"transactions":9,"vwap":1143},"2026-03-16",27.26,27.366,27.241,27.28,0.199,27600,{"date":1147,"open":1148,"high":1149,"low":1098,"close":1150,"change":299,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-13",27.24,27.345,27.080999,-0.44,18500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-12",27.283,27.3,27.201,-0.239,-0.87,7300,{"date":1162,"open":1135,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1166,"volume":800,"transactions":9,"vwap":1165},"2026-03-11",27.51,27.38,27.44,0,{"date":1168,"open":1169,"high":1024,"low":1135,"close":1165,"change":288,"percent_change":917,"volume":698,"transactions":9,"vwap":1165},"2026-03-10",27.45,{"date":1171,"open":1041,"high":1172,"low":1173,"close":1174,"change":490,"percent_change":224,"volume":1175,"transactions":9,"vwap":1174},"2026-03-09",27.502,27.087999,27.47,19600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-06",27.42,27.29,27.37,-0.217,-0.79,7000,{"date":1185,"open":1024,"high":1186,"low":1169,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-05",27.659,27.587,-0.113,-0.41,14600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":442,"percent_change":1028,"volume":1197,"transactions":9,"vwap":1196},"2026-03-04",27.66,27.88,27.6,27.7,36200,{"date":1199,"open":1200,"high":1195,"low":1201,"close":1032,"change":334,"percent_change":775,"volume":1202,"transactions":9,"vwap":1032},"2026-03-03",27.365,27.33,54600,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1027,"change":186,"percent_change":315,"volume":1207,"transactions":9,"vwap":1027},"2026-03-02",27.59,27.78,75600,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":917,"percent_change":300,"volume":1213,"transactions":9,"vwap":1212},"2026-02-27",27.54,27.72,27.69,21700,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":852,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-26",27.95,27.675,27.8,-0.22,38400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1011,"change":601,"percent_change":122,"volume":1226,"transactions":9,"vwap":1011},"2026-02-25",27.79,27.87,27.76,29400,{"date":1228,"open":1211,"high":1018,"low":1010,"close":1018,"change":1229,"percent_change":533,"volume":1230,"transactions":9,"vwap":1018},"2026-02-24",0.18,30900,{"date":1232,"open":1025,"high":1025,"low":1032,"close":1233,"change":853,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-23",27.57,-0.76,122700,{"date":1237,"open":1238,"high":1223,"low":1239,"close":1206,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1206},"2026-02-20",27.625,27.595,0.143,0.52,32000,{"date":1244,"open":1245,"high":1212,"low":1246,"close":1247,"change":1248,"percent_change":299,"volume":1249,"transactions":9,"vwap":1247},"2026-02-19",27.67,27.58,27.637,-0.033,160700,{"date":1251,"open":1252,"high":1223,"low":1252,"close":1245,"change":470,"percent_change":1253,"volume":1137,"transactions":9,"vwap":1245},"2026-02-18",27.63,0.33,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1246,"change":107,"percent_change":306,"volume":1259,"transactions":9,"vwap":1246},"2026-02-17",27.5,27.663,27.444,35100,{"date":1261,"open":1033,"high":1212,"low":1010,"close":1205,"change":107,"percent_change":306,"volume":1262,"transactions":9,"vwap":1205},"2026-02-13",32800,{"date":1264,"open":1265,"high":1266,"low":1233,"close":1195,"change":1120,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1195},"2026-02-12",27.91,27.92,-0.93,32500,{"date":1270,"open":1271,"high":1271,"low":1206,"close":1011,"change":252,"percent_change":1229,"volume":1272,"transactions":9,"vwap":1011},"2026-02-11",27.97,55800,{"date":1274,"open":1218,"high":1275,"low":1218,"close":1276,"change":716,"percent_change":732,"volume":1277,"transactions":9,"vwap":1276},"2026-02-10",27.93,27.81,22400,{"date":1279,"open":1280,"high":1265,"low":1281,"close":1282,"change":206,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-09",27.803,27.795,27.89,0.43,32900,{"date":1286,"open":1210,"high":1287,"low":1210,"close":1288,"change":1253,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-06",27.82,27.77,1.2,26300,{"date":1292,"open":1256,"high":1293,"low":1294,"close":1165,"change":623,"percent_change":1159,"volume":1295,"transactions":9,"vwap":1165},"2026-02-05",27.597,27.425,63800,{"date":1297,"open":1027,"high":1206,"low":1298,"close":1299,"change":852,"percent_change":1219,"volume":1300,"transactions":9,"vwap":1299},"2026-02-04",27.567,27.68,35200,{"date":1302,"open":1282,"high":1282,"low":1033,"close":1025,"change":289,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1025},"2026-02-03",-0.36,28100,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":399,"percent_change":823,"volume":1310,"transactions":9,"vwap":1309},"2026-02-02",27.65,27.9,27.84,24100,{"date":1312,"open":1027,"high":1309,"low":1212,"close":1225,"change":195,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1225},"2026-01-30",-0.18,40100,{"date":1316,"open":1309,"high":1317,"low":1318,"close":1276,"change":270,"percent_change":975,"volume":1319,"transactions":9,"vwap":1276},"2026-01-29",27.899,27.618,37900,{"date":1321,"open":1224,"high":1322,"low":1323,"close":1194,"change":1166,"percent_change":1166,"volume":1324,"transactions":9,"vwap":1194},"2026-01-28",27.891,27.822,27900,{"date":1326,"open":1327,"high":1265,"low":1327,"close":1194,"change":252,"percent_change":1229,"volume":1328,"transactions":9,"vwap":1194},"2026-01-27",27.83,96800,{"date":1330,"open":1218,"high":1331,"low":1218,"close":1327,"change":1332,"percent_change":498,"volume":1333,"transactions":9,"vwap":1327},"2026-01-26",27.857,0.095,161600,{"date":1335,"open":1212,"high":1336,"low":1212,"close":1337,"change":685,"percent_change":470,"volume":1338,"transactions":9,"vwap":1337},"2026-01-23",27.781,27.735,31600,{"date":1340,"open":1027,"high":1223,"low":1341,"close":1342,"change":252,"percent_change":1229,"volume":1343,"transactions":9,"vwap":1342},"2026-01-22",27.693,27.71,37100,{"date":1345,"open":1210,"high":1027,"low":1346,"close":1193,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1193},"2026-01-21",27.48,0.217,0.79,79000,{"date":1351,"open":1032,"high":1352,"low":1165,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-20",27.61,27.443,-0.362,-1.3,39200,{"date":1358,"open":1218,"high":1327,"low":1018,"close":1359,"change":951,"percent_change":789,"volume":790,"transactions":9,"vwap":1359},"2026-01-16",27.805,{"date":1361,"open":1012,"high":1011,"low":1225,"close":1225,"change":1362,"percent_change":102,"volume":1363,"transactions":9,"vwap":1225},"2026-01-15",0.017,34400,{"date":1365,"open":1206,"high":1206,"low":1024,"close":1366,"change":1367,"percent_change":1219,"volume":1368,"transactions":9,"vwap":1366},"2026-01-14",27.743,-0.061,27300,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":879,"volume":1037,"transactions":9,"vwap":1373},"2026-01-13",27.865,27.765,27.804,-0.026,{"date":1376,"open":1196,"high":1011,"low":1196,"close":1327,"change":392,"percent_change":601,"volume":886,"transactions":9,"vwap":1327},"2026-01-12",{"date":1378,"open":1211,"high":1012,"low":1211,"close":1218,"change":601,"percent_change":122,"volume":1379,"transactions":9,"vwap":1218},"2026-01-09",35800,{"date":1381,"open":1382,"high":1018,"low":1193,"close":1212,"change":288,"percent_change":917,"volume":1383,"transactions":9,"vwap":1212},"2026-01-08",27.665,19000,{"date":1385,"open":1223,"high":1386,"low":1299,"close":1211,"change":195,"percent_change":1313,"volume":1387,"transactions":9,"vwap":1211},"2026-01-07",27.801,16100,{"date":1389,"open":1211,"high":1206,"low":1390,"close":1288,"change":490,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1288},"2026-01-06",27.669,0.36,93600,{"date":1394,"open":1245,"high":1395,"low":1024,"close":1245,"change":399,"percent_change":823,"volume":1396,"transactions":9,"vwap":1245},"2026-01-05",27.703,25100,{"date":1398,"open":1245,"high":1245,"low":1399,"close":1205,"change":427,"percent_change":117,"volume":1400,"transactions":9,"vwap":1205},"2026-01-02",27.519,55300,{"date":1402,"open":1252,"high":1193,"low":1026,"close":1026,"change":917,"percent_change":300,"volume":1403,"transactions":9,"vwap":1026},"2025-12-31",54400,{"date":1405,"open":1252,"high":1196,"low":1252,"close":1252,"change":306,"percent_change":1406,"volume":800,"transactions":9,"vwap":1252},"2025-12-30",-0.14,{"date":1408,"open":1193,"high":1212,"low":1252,"close":1245,"change":1409,"percent_change":307,"volume":1410,"transactions":9,"vwap":1245},"2025-12-29",-0.036,17800,{"date":1412,"open":1196,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":879,"volume":847,"transactions":9,"vwap":1415},"2025-12-26",27.739,27.689,27.706,-0.024,{"date":1418,"open":1211,"high":1027,"low":1419,"close":1027,"change":399,"percent_change":823,"volume":863,"transactions":9,"vwap":1027},"2025-12-24",27.677,{"date":1421,"open":1035,"high":1299,"low":1035,"close":1307,"change":392,"percent_change":601,"volume":1422,"transactions":9,"vwap":1307},"2025-12-23",22200,{"date":1424,"open":1352,"high":1238,"low":1210,"close":1033,"change":601,"percent_change":122,"volume":1425,"transactions":9,"vwap":1033},"2025-12-22",28700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1163,"change":206,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1163},"2025-12-19",27.474,27.523,27.465,0.44,22500,{"date":1434,"open":1164,"high":1165,"low":1435,"close":1436,"change":1437,"percent_change":904,"volume":1438,"transactions":9,"vwap":1436},"2025-12-18",27.315,27.39,0.162,36100,{"date":1440,"open":1436,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":587,"volume":880,"transactions":9,"vwap":1442},"2025-12-17",27.405,27.228,-0.183,{"date":1445,"open":1164,"high":1446,"low":1179,"close":1447,"change":1448,"percent_change":917,"volume":1449,"transactions":9,"vwap":1447},"2025-12-16",27.415,27.411,-0.029,70100,{"date":1451,"open":1032,"high":1032,"low":1436,"close":1165,"change":186,"percent_change":1049,"volume":711,"transactions":9,"vwap":1165},"2025-12-15",{"date":1453,"open":1256,"high":1010,"low":1436,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-12",27.4,-0.128,-0.46,22000,{"date":1459,"open":1460,"high":1210,"low":1461,"close":1462,"change":1463,"percent_change":315,"volume":728,"transactions":9,"vwap":1462},"2025-12-11",27.461,27.41,27.528,0.038,{"date":1465,"open":1466,"high":1032,"low":1466,"close":1467,"change":1332,"percent_change":147,"volume":747,"transactions":9,"vwap":1467},"2025-12-10",27.36,27.49,{"date":1469,"open":1178,"high":1470,"low":1436,"close":1471,"change":817,"percent_change":252,"volume":1226,"transactions":9,"vwap":1471},"2025-12-09",27.449,27.395,{"date":1473,"open":1178,"high":1174,"low":1180,"close":1164,"change":306,"percent_change":615,"volume":1474,"transactions":9,"vwap":1164},"2025-12-08",21600,{"date":1476,"open":1436,"high":1467,"low":1180,"close":1178,"change":392,"percent_change":601,"volume":1477,"transactions":9,"vwap":1178},"2025-12-05",60000,{"date":1479,"open":1180,"high":1135,"low":1480,"close":1436,"change":107,"percent_change":306,"volume":1481,"transactions":9,"vwap":1436},"2025-12-04",27.35,56500,{"date":1483,"open":1201,"high":1461,"low":1201,"close":1454,"change":490,"percent_change":224,"volume":1484,"transactions":9,"vwap":1454},"2025-12-03",76700,{"date":1486,"open":1487,"high":1180,"low":1179,"close":1156,"change":392,"percent_change":601,"volume":1300,"transactions":9,"vwap":1156},"2025-12-02",27.31,{"date":1489,"open":1490,"high":1466,"low":1490,"close":1491,"change":974,"percent_change":1120,"volume":1492,"transactions":9,"vwap":1491},"2025-12-01",27.23,27.27,17500,{"date":1494,"open":1201,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":428,"volume":1498,"transactions":9,"vwap":1495},"2025-11-28",27.341,27.316,0.064,3100,{"date":1500,"open":1501,"high":1136,"low":1502,"close":1503,"change":1504,"percent_change":142,"volume":1505,"transactions":9,"vwap":1503},"2025-11-26",27.2,27.175,27.277,0.102,54100,{"date":1507,"open":1099,"high":1508,"low":1091,"close":1502,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1502},"2025-11-25",27.188,0.135,0.5,56700,{"date":1513,"open":1125,"high":1514,"low":1125,"close":1514,"change":471,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-24",27.040001,1.12,37500,{"date":1518,"open":1519,"high":1125,"low":1520,"close":1521,"change":697,"percent_change":1063,"volume":1522,"transactions":9,"vwap":1521},"2025-11-21",26.59,26.56,26.74,34300,{"date":1524,"open":1514,"high":1048,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-20",26.604,-0.246,-0.92,25900,{"date":1530,"open":1105,"high":1531,"low":1532,"close":1533,"change":392,"percent_change":601,"volume":1534,"transactions":9,"vwap":1533},"2025-11-19",26.924,26.75,26.85,21300,{"date":1536,"open":1103,"high":1125,"low":1092,"close":1537,"change":306,"percent_change":615,"volume":886,"transactions":9,"vwap":1537},"2025-11-18",26.82,{"date":1539,"open":1047,"high":1043,"low":1540,"close":1069,"change":670,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1069},"2025-11-17",26.842,-0.7,31100,{"date":1544,"open":1105,"high":1545,"low":1546,"close":1547,"change":1166,"percent_change":1166,"volume":1548,"transactions":9,"vwap":1547},"2025-11-14",27.105,26.9,27.049999,13700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1547,"change":853,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1547},"2025-11-13",27.19,27.197,26.981,-0.77,45000,{"date":1557,"open":1491,"high":1143,"low":1501,"close":1140,"change":392,"percent_change":601,"volume":1558,"transactions":9,"vwap":1140},"2025-11-12",34800,{"date":1560,"open":1561,"high":1491,"low":1561,"close":1490,"change":1166,"percent_change":1166,"volume":1562,"transactions":9,"vwap":1490},"2025-11-11",27.13,27200,{"date":1564,"open":1501,"high":1148,"low":1565,"close":1490,"change":1566,"percent_change":262,"volume":1567,"transactions":9,"vwap":1490},"2025-11-10",27.124,0.222,52000,{"date":1569,"open":1125,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":392,"volume":1573,"transactions":9,"vwap":1570},"2025-11-07",27.0079994,26.828,0.008,37300,{"date":1575,"open":1048,"high":1048,"low":1117,"close":1099,"change":1576,"percent_change":1577,"volume":758,"transactions":9,"vwap":1099},"2025-11-06",-0.16,-0.59,{"date":1579,"open":1580,"high":1581,"low":1109,"close":1582,"change":470,"percent_change":1253,"volume":1583,"transactions":9,"vwap":1582},"2025-11-05",27.12,27.21,27.16,59800,{"date":1585,"open":1586,"high":1582,"low":1586,"close":1098,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1098},"2025-11-04",27.02,-0.154,-0.57,35400,{"date":1591,"open":1490,"high":1592,"low":1593,"close":1594,"change":1497,"percent_change":542,"volume":1595,"transactions":9,"vwap":1594},"2025-11-03",27.25,27.148,27.224,79200,{"date":1597,"open":1491,"high":1491,"low":1565,"close":1582,"change":392,"percent_change":601,"volume":1014,"transactions":9,"vwap":1582},"2025-10-31",{"date":1599,"open":1551,"high":1140,"low":1561,"close":1561,"change":1576,"percent_change":1577,"volume":1600,"transactions":9,"vwap":1561},"2025-10-30",33400,{"date":1602,"open":1480,"high":1480,"low":1603,"close":1179,"change":1604,"percent_change":288,"volume":1605,"transactions":9,"vwap":1179},"2025-10-29",27.246,-0.008,22600,{"date":1607,"open":1480,"high":1480,"low":1491,"close":1608,"change":1609,"percent_change":490,"volume":1610,"transactions":9,"vwap":1608},"2025-10-28",27.298,0.027,33500,{"date":1612,"open":1592,"high":1156,"low":1148,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-27",27.271,0.121,0.45,27500,{"date":1618,"open":1561,"high":1501,"low":1561,"close":1619,"change":427,"percent_change":514,"volume":1620,"transactions":9,"vwap":1619},"2025-10-24",27.15,13600,{"date":1622,"open":1099,"high":1109,"low":1623,"close":1043,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1043},"2025-10-23",26.97,0.112,0.42,12600,{"date":1628,"open":1043,"high":1043,"low":1629,"close":1630,"change":1631,"percent_change":964,"volume":1632,"transactions":9,"vwap":1630},"2025-10-22",26.875,26.968,-0.096,24700,{"date":1634,"open":1056,"high":1098,"low":1635,"close":1636,"change":1637,"percent_change":269,"volume":1145,"transactions":9,"vwap":1636},"2025-10-21",27.01,27.063999,-0.006,{"date":1639,"open":1068,"high":1098,"low":1068,"close":1098,"change":1640,"percent_change":127,"volume":1641,"transactions":9,"vwap":1098},"2025-10-20",0.209,53800,{"date":1643,"open":1118,"high":1103,"low":1118,"close":1644,"change":1645,"percent_change":18,"volume":847,"transactions":9,"vwap":1644},"2025-10-17",26.861,0.141,{"date":1647,"open":1103,"high":1648,"low":1649,"close":1118,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1118},"2025-10-16",26.93,26.665,-0.129,-0.48,16700,{"date":1654,"open":1105,"high":1655,"low":1656,"close":1657,"change":205,"percent_change":1658,"volume":1290,"transactions":9,"vwap":1657},"2025-10-15",26.99,26.78,26.849,0.13,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":716,"volume":1666,"transactions":9,"vwap":1664},"2025-10-14",26.68,26.885,26.64,26.814,-0.022,17900,{"date":1668,"open":1669,"high":1670,"low":1532,"close":1671,"change":1672,"percent_change":1673,"volume":1516,"transactions":9,"vwap":1671},"2025-10-13",26.783,26.868,26.836,0.243,0.91,{"date":1675,"open":1099,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-10",27.041,26.593,-0.417,-1.54,8700,{"date":1682,"open":1683,"high":1056,"low":1047,"close":1635,"change":1684,"percent_change":270,"volume":1685,"transactions":9,"vwap":1635},"2025-10-09",27.045,-0.018,22800,{"date":1687,"open":1688,"high":1547,"low":1688,"close":1689,"change":1690,"percent_change":1229,"volume":1691,"transactions":9,"vwap":1689},"2025-10-08",26.975,27.028,0.048,40800,{"date":1693,"open":1098,"high":1098,"low":1694,"close":1117,"change":269,"percent_change":270,"volume":1695,"transactions":9,"vwap":1117},"2025-10-07",26.932,25300,{"date":1697,"open":1117,"high":1514,"low":1698,"close":1099,"change":102,"percent_change":371,"volume":1699,"transactions":9,"vwap":1099},"2025-10-06",26.965,15500,{"date":1701,"open":1702,"high":1703,"low":1047,"close":1047,"change":1166,"percent_change":1166,"volume":1704,"transactions":9,"vwap":1047},"2025-10-03",27.011999,27.049,20900,{"date":1706,"open":1623,"high":1104,"low":1042,"close":1047,"change":195,"percent_change":670,"volume":1632,"transactions":9,"vwap":1047},"2025-10-02",{"date":1708,"open":1546,"high":1099,"low":1068,"close":1655,"change":252,"percent_change":277,"volume":1029,"transactions":9,"vwap":1655},"2025-10-01",{"date":1710,"open":1103,"high":1047,"low":1711,"close":1047,"change":102,"percent_change":371,"volume":733,"transactions":9,"vwap":1047},"2025-09-30",26.84,{"date":1713,"open":1648,"high":1648,"low":1533,"close":1125,"change":427,"percent_change":514,"volume":1714,"transactions":9,"vwap":1125},"2025-09-29",26200,{"date":1716,"open":1118,"high":1533,"low":1118,"close":1717,"change":102,"percent_change":371,"volume":1718,"transactions":9,"vwap":1717},"2025-09-26",26.81,13800,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1532,"change":107,"percent_change":306,"volume":678,"transactions":9,"vwap":1532},"2025-09-25",26.65,26.757,{"date":1724,"open":1717,"high":1537,"low":1725,"close":1726,"change":195,"percent_change":670,"volume":1230,"transactions":9,"vwap":1726},"2025-09-24",26.73,26.76,{"date":1728,"open":1068,"high":1068,"low":1119,"close":1717,"change":852,"percent_change":1219,"volume":1729,"transactions":9,"vwap":1717},"2025-09-23",47800,{"date":1731,"open":1125,"high":1105,"low":1732,"close":1103,"change":107,"percent_change":306,"volume":733,"transactions":9,"vwap":1103},"2025-09-22",26.833,{"date":1734,"open":1735,"high":1736,"low":1717,"close":1125,"change":1737,"percent_change":542,"volume":1738,"transactions":9,"vwap":1125},"2025-09-19",26.838,26.905,0.065,23100,{"date":1740,"open":1090,"high":1090,"low":1119,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-09-18",26.815,0.055,0.21,43800,{"date":1746,"open":1053,"high":1053,"low":1747,"close":1726,"change":1166,"percent_change":1166,"volume":1748,"transactions":9,"vwap":1726},"2025-09-17",26.69,14500,{"date":1750,"open":1656,"high":1656,"low":1751,"close":1726,"change":391,"percent_change":186,"volume":1752,"transactions":9,"vwap":1726},"2025-09-16",26.727,14000,{"date":1754,"open":1118,"high":1119,"low":1755,"close":1532,"change":186,"percent_change":1049,"volume":1137,"transactions":9,"vwap":1532},"2025-09-15",26.71,{"date":1757,"open":1758,"high":1759,"low":1747,"close":1755,"change":1760,"percent_change":269,"volume":1761,"transactions":9,"vwap":1755},"2025-09-12",26.7,26.725,-0.005,19100,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":958,"volume":741,"transactions":9,"vwap":1766},"2025-09-11",26.664,26.745,26.715,0.105,{"date":1769,"open":1055,"high":1663,"low":1770,"close":1771,"change":399,"percent_change":471,"volume":1772,"transactions":9,"vwap":1771},"2025-09-10",26.55,26.61,79900,{"date":1774,"open":1075,"high":1775,"low":1075,"close":1776,"change":186,"percent_change":1049,"volume":711,"transactions":9,"vwap":1776},"2025-09-09",26.57,26.53,{"date":1778,"open":1779,"high":1082,"low":1780,"close":1779,"change":252,"percent_change":277,"volume":1781,"transactions":9,"vwap":1779},"2025-09-08",26.49,26.467,12800,{"date":1783,"open":1082,"high":1520,"low":1085,"close":1784,"change":195,"percent_change":670,"volume":733,"transactions":9,"vwap":1784},"2025-09-05",26.44,{"date":1786,"open":1784,"high":1076,"low":1787,"close":1779,"change":206,"percent_change":1788,"volume":1704,"transactions":9,"vwap":1779},"2025-09-04",26.377,0.46,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1791,"change":470,"percent_change":498,"volume":1793,"transactions":9,"vwap":1791},"2025-09-03",26.37,26.27,41800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":299,"percent_change":243,"volume":1799,"transactions":9,"vwap":1797},"2025-09-02",26.24,26.28,26.12,60400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":195,"percent_change":670,"volume":1806,"transactions":9,"vwap":1805},"2025-08-29",26.41,26.45,26.338,26.4,19300,{"date":1808,"open":1805,"high":1075,"low":1805,"close":1803,"change":392,"percent_change":601,"volume":1809,"transactions":9,"vwap":1803},"2025-08-28",60900,{"date":1811,"open":1802,"high":1812,"low":1813,"close":1814,"change":841,"percent_change":399,"volume":1815,"transactions":9,"vwap":1814},"2025-08-27",26.425,26.375,26.42,46900,{"date":1817,"open":1818,"high":1805,"low":1819,"close":1805,"change":1332,"percent_change":1391,"volume":1820,"transactions":9,"vwap":1805},"2025-08-26",26.33,26.305,49200,{"date":1822,"open":1818,"high":1823,"low":1824,"close":1819,"change":1825,"percent_change":1826,"volume":1685,"transactions":9,"vwap":1819},"2025-08-25",26.39,26.3,-0.075,-0.28,{"date":1828,"open":1796,"high":1805,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1396,"transactions":9,"vwap":1830},"2025-08-22",26.19,26.38,0.275,1.05,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1825,"percent_change":732,"volume":1691,"transactions":9,"vwap":1838},"2025-08-21",26.126,26.15,26.059999,26.105,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":852,"percent_change":343,"volume":1844,"transactions":9,"vwap":1843},"2025-08-20",26.22,26.02,26.18,148300,{"date":1846,"open":1818,"high":1818,"low":1843,"close":1796,"change":270,"percent_change":1078,"volume":1847,"transactions":9,"vwap":1796},"2025-08-19",87700,{"date":1849,"open":1818,"high":1818,"low":1850,"close":1851,"change":186,"percent_change":1049,"volume":1852,"transactions":9,"vwap":1851},"2025-08-18",26.26,26.31,21800,{"date":1854,"open":1851,"high":1787,"low":1850,"close":1792,"change":716,"percent_change":325,"volume":1806,"transactions":9,"vwap":1792},"2025-08-15",{"date":1856,"open":21,"high":1085,"low":21,"close":1857,"change":817,"percent_change":102,"volume":1858,"transactions":9,"vwap":1857},"2025-08-14",26.35,113500,{"date":1860,"open":1791,"high":1791,"low":1077,"close":1861,"change":205,"percent_change":1658,"volume":1862,"transactions":9,"vwap":1861},"2025-08-13",26.335,20700,{"date":1864,"open":1865,"high":1824,"low":1865,"close":1824,"change":371,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1824},"2025-08-12",26.2,0.84,49500,{"date":1869,"open":1798,"high":1865,"low":1870,"close":1870,"change":288,"percent_change":917,"volume":1871,"transactions":9,"vwap":1870},"2025-08-11",26.08,25600,{"date":1873,"open":1842,"high":1874,"low":1842,"close":1875,"change":470,"percent_change":147,"volume":1632,"transactions":9,"vwap":1875},"2025-08-08",26.17,26.11,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1842,"change":392,"percent_change":206,"volume":1880,"transactions":9,"vwap":1842},"2025-08-07",26.13,25.91,38300,{"date":1882,"open":1883,"high":1884,"low":1879,"close":1885,"change":490,"percent_change":958,"volume":1886,"transactions":9,"vwap":1885},"2025-08-06",25.924,26.030001,25.99,34200,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":879,"percent_change":964,"volume":1892,"transactions":9,"vwap":1891},"2025-08-05",26.01,25.87,25.89,17300,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":117,"percent_change":1897,"volume":1616,"transactions":9,"vwap":1896},"2025-08-04",25.84,25.98,0.97,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":623,"percent_change":1527,"volume":1304,"transactions":9,"vwap":1902},"2025-08-01",25.86,25.64,25.73,{"date":1904,"open":1878,"high":1843,"low":1905,"close":1906,"change":852,"percent_change":343,"volume":1014,"transactions":9,"vwap":1906},"2025-07-31",25.96,25.97,{"date":1908,"open":1909,"high":1798,"low":1910,"close":1884,"change":715,"percent_change":879,"volume":1911,"transactions":9,"vwap":1884},"2025-07-30",26.040001,25.94,36400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":270,"volume":1919,"transactions":9,"vwap":1917},"2025-07-29",26.1,26.14,26.018,26.052999,-0.017,40900,{"date":1921,"open":1798,"high":1798,"low":1909,"close":1922,"change":391,"percent_change":186,"volume":1685,"transactions":9,"vwap":1922},"2025-07-28",26.07,{"date":1924,"open":1922,"high":1925,"low":1909,"close":1837,"change":391,"percent_change":186,"volume":1021,"transactions":9,"vwap":1837},"2025-07-25",26.09,{"date":1927,"open":1928,"high":1922,"low":1885,"close":1929,"change":427,"percent_change":400,"volume":1930,"transactions":9,"vwap":1929},"2025-07-24",26.0020008,26.049999,170100,{"date":1932,"open":1933,"high":1889,"low":1934,"close":1896,"change":315,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1896},"2025-07-23",25.92,25.9,0.54,23300,{"date":1938,"open":1939,"high":1879,"low":1940,"close":1895,"change":306,"percent_change":615,"volume":1941,"transactions":9,"vwap":1895},"2025-07-22",25.81,25.79,46800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1944,"change":1947,"percent_change":137,"volume":1948,"transactions":9,"vwap":1944},"2025-07-21",25.88,25.95,25.85,0.083,30600,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":623,"volume":938,"transactions":9,"vwap":1953},"2025-07-18",25.83,25.78,25.797,-0.063,{"date":1956,"open":1957,"high":1900,"low":1958,"close":1900,"change":490,"percent_change":958,"volume":1936,"transactions":9,"vwap":1900},"2025-07-17",25.77,25.72,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1961,"change":490,"percent_change":958,"volume":1963,"transactions":9,"vwap":1961},"2025-07-16",25.76,25.62,68400,{"date":1965,"open":1957,"high":1890,"low":1966,"close":1966,"change":917,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-15",25.66,-0.43,64000,{"date":1970,"open":1958,"high":1957,"low":1971,"close":1957,"change":205,"percent_change":315,"volume":1867,"transactions":9,"vwap":1957},"2025-07-14",25.67,{"date":1973,"open":1974,"high":1961,"low":1974,"close":1975,"change":943,"percent_change":975,"volume":1976,"transactions":9,"vwap":1975},"2025-07-11",25.7,25.735,35600,{"date":1978,"open":1952,"high":1979,"low":1980,"close":1979,"change":252,"percent_change":277,"volume":1981,"transactions":9,"vwap":1979},"2025-07-10",25.8,25.695,56000,{"date":1983,"open":1958,"high":1961,"low":1901,"close":1984,"change":1049,"percent_change":904,"volume":1064,"transactions":9,"vwap":1984},"2025-07-09",25.75,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1166,"percent_change":1166,"volume":1300,"transactions":9,"vwap":1990},"2025-07-08",25.65,25.68,25.59,25.6,{"date":1992,"open":1962,"high":1958,"low":1993,"close":1990,"change":196,"percent_change":1994,"volume":1562,"transactions":9,"vwap":1990},"2025-07-07",25.56,-0.66,{"date":1996,"open":1997,"high":1940,"low":1988,"close":1957,"change":601,"percent_change":1283,"volume":1998,"transactions":9,"vwap":1957},"2025-07-03",25.71,44200,{"date":2000,"open":1993,"high":1966,"low":2001,"close":1966,"change":1658,"percent_change":1063,"volume":1220,"transactions":9,"vwap":1966},"2025-07-02",25.545,{"date":2003,"open":2004,"high":1990,"low":2004,"close":2005,"change":107,"percent_change":306,"volume":2006,"transactions":9,"vwap":2005},"2025-07-01",25.46,25.53,21400,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":392,"percent_change":206,"volume":886,"transactions":9,"vwap":2011},"2025-06-30",25.48,25.58,25.54,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1658,"percent_change":1063,"volume":2018,"transactions":9,"vwap":2017},"2025-06-27",25.49,25.63,25.38,25.51,135600,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2016,"change":315,"percent_change":2023,"volume":1542,"transactions":9,"vwap":2016},"2025-06-26",25.28,25.45,0.55,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":391,"percent_change":186,"volume":2030,"transactions":9,"vwap":2029},"2025-06-25",25.27,25.35,25.22,25.24,156800,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":1658,"percent_change":1241,"volume":2036,"transactions":9,"vwap":2035},"2025-06-24",25.14,25.319,25.23,51000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1743,"percent_change":1866,"volume":1383,"transactions":9,"vwap":2042},"2025-06-23",24.98,25.11,24.9,25.1,{"date":2044,"open":60,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":732,"volume":2049,"transactions":9,"vwap":2047},"2025-06-20",25.030001,24.846,24.89,-0.073,88700,{"date":2051,"open":2052,"high":2040,"low":2052,"close":2053,"change":878,"percent_change":917,"volume":1936,"transactions":9,"vwap":2053},"2025-06-18",24.93,24.963,{"date":2055,"open":2056,"high":2057,"low":2052,"close":2058,"change":1650,"percent_change":616,"volume":2059,"transactions":9,"vwap":2058},"2025-06-17",25.09,25.12,24.99,17200,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":1640,"percent_change":1866,"volume":2065,"transactions":9,"vwap":2064},"2025-06-16",25.059999,25.21,25.119,17100,{"date":2067,"open":2052,"high":2033,"low":2068,"close":2069,"change":2070,"percent_change":1121,"volume":2071,"transactions":9,"vwap":2069},"2025-06-13",24.88,24.91,-0.241,16000,{"date":2073,"open":2062,"high":2074,"low":2062,"close":2075,"change":2076,"percent_change":799,"volume":2077,"transactions":9,"vwap":2075},"2025-06-12",25.168,25.151,0.078,21900,{"date":2079,"open":2080,"high":2029,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":983,"transactions":9,"vwap":2082},"2025-06-11",25.18,25.01,25.073,-0.097,-0.39,{"date":2086,"open":2087,"high":2080,"low":2087,"close":2088,"change":789,"percent_change":278,"volume":1379,"transactions":9,"vwap":2088},"2025-06-10",25.027,25.17,{"date":2090,"open":2091,"high":2040,"low":2058,"close":2081,"change":107,"percent_change":306,"volume":2092,"transactions":9,"vwap":2081},"2025-06-09",25.0020008,45600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":542,"percent_change":1897,"volume":911,"transactions":9,"vwap":2098},"2025-06-06",24.96,25.08,24.95,25.02,{"date":2100,"open":2095,"high":60,"low":2101,"close":2102,"change":861,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-05",24.74,24.78,-0.58,54500,{"date":2106,"open":2107,"high":2108,"low":2068,"close":2109,"change":921,"percent_change":252,"volume":2110,"transactions":9,"vwap":2109},"2025-06-04",24.965,24.97,24.925,23000,{"date":2112,"open":2113,"high":2108,"low":2114,"close":2115,"change":2116,"percent_change":1935,"volume":2117,"transactions":9,"vwap":2115},"2025-06-03",24.812,24.79,24.913,0.133,32300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2102,"change":186,"percent_change":789,"volume":2123,"transactions":9,"vwap":2102},"2025-06-02",24.63,24.8,24.55,46300,{"date":2125,"open":2126,"high":2101,"low":2127,"close":2101,"change":391,"percent_change":186,"volume":2128,"transactions":9,"vwap":2101},"2025-05-30",24.64,24.525,12700,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":102,"percent_change":542,"volume":804,"transactions":9,"vwap":2133},"2025-05-29",24.87,24.65,24.73,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":306,"percent_change":1576,"volume":2140,"transactions":9,"vwap":2139},"2025-05-28",24.81,24.83,24.59,24.67,56600,{"date":2142,"open":2143,"high":2102,"low":2144,"close":2145,"change":1391,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-27",24.61,24.54,24.71,1.48,51700,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":917,"percent_change":243,"volume":2153,"transactions":9,"vwap":2152},"2025-05-23",24.25,24.46,24.35,15000,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2151,"change":852,"percent_change":623,"volume":2158,"transactions":9,"vwap":2151},"2025-05-22",24.4,24.62,26800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1120,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-05-21",24.72,24.82,24.44,24.52,-1.05,33300,{"date":2168,"open":2169,"high":2131,"low":2170,"close":2102,"change":299,"percent_change":1651,"volume":2171,"transactions":9,"vwap":2102},"2025-05-20",24.77,24.7,60700,{"date":2173,"open":2174,"high":2069,"low":2174,"close":2041,"change":841,"percent_change":399,"volume":2175,"transactions":9,"vwap":2041},"2025-05-19",24.755,33800,{"date":2177,"open":2162,"high":2178,"low":2170,"close":2068,"change":2179,"percent_change":2180,"volume":1781,"transactions":9,"vwap":2068},"2025-05-16",24.92,0.168,0.68,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":1743,"volume":2187,"transactions":9,"vwap":2185},"2025-05-15",24.58,24.76,24.712,0.052,39400,{"date":2189,"open":2132,"high":2190,"low":2144,"close":2191,"change":841,"percent_change":399,"volume":2006,"transactions":9,"vwap":2191},"2025-05-14",24.68,24.66,{"date":2193,"open":2144,"high":2145,"low":2144,"close":2126,"change":1658,"percent_change":18,"volume":2194,"transactions":9,"vwap":2126},"2025-05-13",43000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":1070,"percent_change":2200,"volume":1290,"transactions":9,"vwap":2198},"2025-05-12",24.3,24.51,24.28,2.38,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":392,"percent_change":1658,"volume":671,"transactions":9,"vwap":2205},"2025-05-09",24.049999,23.85,23.94,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":252,"percent_change":1743,"volume":1892,"transactions":9,"vwap":2210},"2025-05-08",23.88,24.09,23.91,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1658,"percent_change":2023,"volume":2217,"transactions":9,"vwap":2216},"2025-05-07",23.84,23.87,23.68,23.86,16300,{"date":2219,"open":2220,"high":2214,"low":2221,"close":2222,"change":670,"percent_change":1182,"volume":1806,"transactions":9,"vwap":2222},"2025-05-06",23.8,23.72,23.73,{"date":2224,"open":2205,"high":2225,"low":2226,"close":2227,"change":917,"percent_change":1456,"volume":1014,"transactions":9,"vwap":2227},"2025-05-05",23.99,23.9,23.92,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":137,"percent_change":2233,"volume":1806,"transactions":9,"vwap":2232},"2025-05-02",23.935,24.07,24.030001,1.35,{"date":2235,"open":2216,"high":2236,"low":2237,"close":2237,"change":252,"percent_change":1743,"volume":1605,"transactions":9,"vwap":2237},"2025-05-01",23.949,23.71,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":102,"percent_change":117,"volume":1284,"transactions":9,"vwap":2243},"2025-04-30",23.49,23.69,23.24,23.66,{"date":2245,"open":2246,"high":2215,"low":2246,"close":2247,"change":490,"percent_change":1283,"volume":2248,"transactions":9,"vwap":2247},"2025-04-29",23.45,23.6,64400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":852,"percent_change":975,"volume":1190,"transactions":9,"vwap":2254},"2025-04-28",23.52,23.64,23.355,23.5,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":206,"percent_change":1063,"volume":2259,"transactions":9,"vwap":2258},"2025-04-25",23.33,23.56,20600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":799,"percent_change":77,"volume":1127,"transactions":9,"vwap":2263},"2025-04-24",23.21,23.44,23.115,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":117,"percent_change":2271,"volume":1852,"transactions":9,"vwap":2270},"2025-04-23",23.35,23.369,23.049999,23.13,1.09,{"date":175,"open":171,"high":2273,"low":171,"close":2274,"change":400,"percent_change":54,"volume":2275,"transactions":9,"vwap":2274},22.93,22.88,32700]