[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFH":3,"homepage-market-summary":26,"stock-historical-BUFH":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFH","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 Max Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},21.71,21.06,21.75,20.51,21.695,0.015,0.07,19705,21.95,19.88,21431.250480776893,88.4,321,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},18899,6066543.870675,8.14,"2025-06-25",[176,179,187,195,203,211,217,224,231,239,248,254,260,268,278,287,292,299,306,312,318,323,328,336,342,348,353,357,363,372,377,384,390,395,400,405,409,415,422,428,434,440,447,454,463,472,481,491,500,507,515,525,529,535,541,546,554,559,564,569,572,575,580,584,587,591,595,600,605,611,615,620,625,629,635,640,642,648,651,655,659,665,668,675,678,682,685,688,691,694,696,698,702,706,709,713,716,720,723,726,729,733,736,741,745,751,758,763,767,773,777,779,783,788,793,798,803,806,812,817,822,827,831,836,843,850,856,863,869,878,885,892,898,902,907,912,918,922,927,935,941,945,951,956,960,966,970,974,978,980,984,987,991,993,997,1002,1005,1009,1012,1016,1019,1023,1029,1032,1036,1040,1043,1046,1049,1052,1055,1059,1063,1068,1070,1074,1077,1081,1087,1089,1092,1095,1101,1105,1108,1111,1115,1118,1123,1125,1130,1134,1138,1141,1143,1147,1150,1154,1159,1162,1165,1169,1172,1178,1181,1184,1187,1190,1194,1198,1202,1205,1210,1214,1218,1224,1229,1234,1239,1243,1249,1253,1256,1260,1262,1266,1268,1271,1274,1277,1280,1283,1288,1292,1296,1301,1305,1309,1313,1316,1318,1321,1325,1329,1333,1335,1339,1342,1345,1349,1353,1357,1359,1363,1367,1371,1373,1376,1379,1383,1387,1391,1394,1399,1403,1405,1409,1411,1415,1419,1422,1426,1431,1435,1439,1444,1447,1449,1453,1457,1463,1468,1474,1477,1480,1482,1485,1487,1490,1494,1497,1501,1505,1508,1511,1519,1523,1526,1528,1530,1533,1536,1539,1543,1547,1551,1556,1561,1565,1568,1571,1573,1577,1581,1585,1588,1594,1600,1604,1610,1614],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},137,21.3686,{"date":180,"open":181,"high":17,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",21.66,0.0053,0.02,2895.0611,32,21.6911,{"date":188,"open":13,"high":13,"low":189,"close":190,"change":191,"percent_change":183,"volume":192,"transactions":193,"vwap":194},"2026-09-30",21.68,21.6897,0.0047,14479.1431,43,21.7079,{"date":196,"open":181,"high":13,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",21.65,21.685,0,6276.0361,78,21.6755,{"date":204,"open":205,"high":205,"low":198,"close":198,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",21.7199,-0.015,-0.07,5510.2511,24,21.7069,{"date":212,"open":13,"high":13,"low":189,"close":213,"change":199,"percent_change":199,"volume":214,"transactions":215,"vwap":216},"2026-09-25",21.7,7153.9881,66,21.7064,{"date":218,"open":219,"high":213,"low":189,"close":213,"change":220,"percent_change":19,"volume":221,"transactions":222,"vwap":223},"2026-09-24",21.6999,0.0157,13771.0611,126,21.6926,{"date":225,"open":13,"high":13,"low":226,"close":226,"change":227,"percent_change":207,"volume":228,"transactions":229,"vwap":230},"2026-09-23",21.6843,-0.0157,2890.1071,83,21.7066,{"date":232,"open":213,"high":13,"low":233,"close":213,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-22",21.67,0.01,0.05,14459.1071,31,21.707,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",21.7099,21.69,0.045,0.21,4004.9857,45,21.6977,{"date":249,"open":250,"high":233,"low":250,"close":251,"change":199,"percent_change":199,"volume":252,"transactions":215,"vwap":253},"2026-09-18",21.64,21.645,14217.8267,21.6516,{"date":255,"open":181,"high":181,"low":250,"close":251,"change":235,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-17",0.23,3990.179575,54,21.6492,{"date":261,"open":233,"high":233,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-16",21.595,-0.025,-0.12,31009.8727,150,21.6271,{"date":269,"open":270,"high":197,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-15",21.63,21.5901,21.62,-0.0097,-0.04,205010.8727,74,21.6205,{"date":279,"open":272,"high":280,"low":272,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-14",21.6331,21.6297,0.0097,0.04,14835.9697,27,21.6211,{"date":288,"open":233,"high":233,"low":272,"close":272,"change":234,"percent_change":235,"volume":289,"transactions":290,"vwap":291},"2026-09-11",3849.8267,21,21.6288,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":263,"percent_change":264,"volume":297,"transactions":237,"vwap":298},"2026-09-10",21.6,21.615,21.61,1634.5377,21.6117,{"date":300,"open":301,"high":302,"low":296,"close":303,"change":206,"percent_change":207,"volume":304,"transactions":193,"vwap":305},"2026-09-09",21.616,21.6599,21.635,5846.8727,21.6433,{"date":307,"open":233,"high":308,"low":197,"close":197,"change":206,"percent_change":207,"volume":309,"transactions":310,"vwap":311},"2026-09-08",21.6799,824.8597,29,21.6714,{"date":313,"open":250,"high":242,"low":250,"close":314,"change":206,"percent_change":207,"volume":315,"transactions":316,"vwap":317},"2026-09-04",21.665,31871.8027,199,21.6778,{"date":319,"open":320,"high":189,"low":250,"close":189,"change":235,"percent_change":256,"volume":321,"transactions":177,"vwap":322},"2026-09-03",21.655,66155.3969,21.6601,{"date":324,"open":296,"high":250,"low":294,"close":270,"change":18,"percent_change":19,"volume":325,"transactions":326,"vwap":327},"2026-09-02",9977.2788,86,21.6312,{"date":329,"open":272,"high":197,"low":330,"close":295,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-01",21.59,-0.02,-0.09,5259.2788,56,21.6226,{"date":337,"open":197,"high":181,"low":294,"close":303,"change":338,"percent_change":331,"volume":339,"transactions":340,"vwap":341},"2026-08-31",-0.005,19222.8308,93,21.6365,{"date":343,"open":181,"high":181,"low":296,"close":250,"change":344,"percent_change":183,"volume":345,"transactions":346,"vwap":347},"2026-08-28",0.005,5580.2328,44,21.6443,{"date":349,"open":296,"high":197,"low":296,"close":303,"change":183,"percent_change":350,"volume":351,"transactions":237,"vwap":352},"2026-08-27",0.09,1504.2328,21.6404,{"date":354,"open":197,"high":197,"low":295,"close":295,"change":338,"percent_change":331,"volume":355,"transactions":356,"vwap":272},"2026-08-26",1959.2788,40,{"date":358,"open":294,"high":359,"low":330,"close":272,"change":18,"percent_change":19,"volume":360,"transactions":361,"vwap":362},"2026-08-25",21.6399,6028.4888,99,21.6121,{"date":364,"open":296,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-24",21.6299,21.605,0.025,0.12,29139.3758,121,21.6147,{"date":373,"open":250,"high":250,"low":374,"close":374,"change":331,"percent_change":332,"volume":375,"transactions":376,"vwap":270},"2026-08-21",21.58,8483.0998,41,{"date":378,"open":22,"high":272,"low":22,"close":294,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-20",-0.0106,-0.05,4968.2328,51,21.3006,{"date":385,"open":272,"high":272,"low":386,"close":386,"change":387,"percent_change":235,"volume":388,"transactions":185,"vwap":389},"2026-08-19",21.6106,0.0106,930.2328,21.6186,{"date":391,"open":296,"high":365,"low":294,"close":294,"change":108,"percent_change":380,"volume":392,"transactions":393,"vwap":394},"2026-08-18",23336.8058,60,21.6152,{"date":396,"open":181,"high":181,"low":330,"close":296,"change":183,"percent_change":350,"volume":397,"transactions":398,"vwap":399},"2026-08-17",14440.4388,94,21.627,{"date":401,"open":250,"high":213,"low":330,"close":330,"change":263,"percent_change":264,"volume":402,"transactions":403,"vwap":404},"2026-08-14",19525.2328,91,21.6423,{"date":406,"open":272,"high":270,"low":295,"close":295,"change":18,"percent_change":19,"volume":407,"transactions":209,"vwap":408},"2026-08-13",1333.2328,21.6199,{"date":410,"open":365,"high":365,"low":294,"close":294,"change":283,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-12",0.19,602.2328,22,21.6247,{"date":416,"open":262,"high":262,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":310,"vwap":421},"2026-08-11",21.56,-0.03,-0.14,1562.0798,21.5876,{"date":423,"open":294,"high":272,"low":424,"close":330,"change":344,"percent_change":183,"volume":425,"transactions":426,"vwap":427},"2026-08-10",21.57,24175.2328,81,21.6048,{"date":429,"open":424,"high":262,"low":417,"close":430,"change":18,"percent_change":19,"volume":431,"transactions":432,"vwap":433},"2026-08-07",21.585,147433.2328,148,21.561,{"date":435,"open":374,"high":294,"low":436,"close":424,"change":331,"percent_change":332,"volume":437,"transactions":438,"vwap":439},"2026-08-06",21.54,148199.9428,172,21.5888,{"date":441,"open":442,"high":294,"low":442,"close":330,"change":443,"percent_change":444,"volume":445,"transactions":285,"vwap":446},"2026-08-05",21.575,0.03,0.14,3556.2328,21.5878,{"date":448,"open":449,"high":450,"low":451,"close":417,"change":283,"percent_change":411,"volume":452,"transactions":237,"vwap":453},"2026-08-04",21.55,21.5772,21.5362,14988.2328,21.5661,{"date":455,"open":456,"high":436,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",21.53,21.52,0.0288,0.13,21255.6548,75,21.5314,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":368,"volume":469,"transactions":470,"vwap":471},"2026-07-31",21.48,21.4912,21.47,0.0262,2123.2328,34,21.4791,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":376,"vwap":480},"2026-07-30",21.45,21.465,21.44,0.058,0.27,1470.2328,21.4587,{"date":482,"open":483,"high":474,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-29",21.43,21.39,21.407,-0.0471,-0.22,10436.7698,113,21.4244,{"date":492,"open":493,"high":494,"low":483,"close":495,"change":496,"percent_change":350,"volume":497,"transactions":498,"vwap":499},"2026-07-28",21.435,21.46,21.4541,0.0191,6091.2328,62,21.4569,{"date":501,"open":502,"high":493,"low":503,"close":493,"change":504,"percent_change":19,"volume":505,"transactions":356,"vwap":506},"2026-07-27",21.42,21.41,0.0141,2454.2328,21.4167,{"date":508,"open":509,"high":474,"low":484,"close":510,"change":511,"percent_change":183,"volume":512,"transactions":513,"vwap":514},"2026-07-24",21.4,21.4209,0.0035,50106.4008,107,21.4286,{"date":516,"open":484,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-23",21.7125,21.38,21.4174,-0.0426,-0.2,55540.5208,193,21.4402,{"date":526,"open":467,"high":465,"low":476,"close":494,"change":234,"percent_change":235,"volume":527,"transactions":285,"vwap":528},"2026-07-22",2141.5778,21.4657,{"date":530,"open":531,"high":467,"low":531,"close":474,"change":18,"percent_change":19,"volume":532,"transactions":533,"vwap":534},"2026-07-21",21.4301,2617.9528,37,21.4624,{"date":536,"open":476,"high":537,"low":493,"close":493,"change":199,"percent_change":199,"volume":538,"transactions":539,"vwap":540},"2026-07-20",21.455,10159.7138,28,21.4513,{"date":542,"open":449,"high":449,"low":503,"close":493,"change":543,"percent_change":419,"volume":544,"transactions":498,"vwap":545},"2026-07-17",-0.0298,9196.2328,21.5031,{"date":547,"open":465,"high":548,"low":476,"close":549,"change":550,"percent_change":380,"volume":551,"transactions":552,"vwap":553},"2026-07-16",21.49,21.4648,-0.0102,7450.2328,46,21.482,{"date":555,"open":556,"high":548,"low":476,"close":556,"change":183,"percent_change":350,"volume":557,"transactions":552,"vwap":558},"2026-07-15",21.475,6405.2328,21.4767,{"date":560,"open":467,"high":465,"low":483,"close":537,"change":18,"percent_change":19,"volume":561,"transactions":562,"vwap":563},"2026-07-14",7767.2328,97,21.4765,{"date":565,"open":503,"high":566,"low":503,"close":476,"change":206,"percent_change":207,"volume":567,"transactions":258,"vwap":568},"2026-07-13",21.4699,8129.1998,21.4333,{"date":570,"open":537,"high":537,"low":537,"close":537,"change":18,"percent_change":19,"volume":571,"transactions":9,"vwap":537},"2026-07-10",100,{"date":573,"open":476,"high":474,"low":476,"close":476,"change":367,"percent_change":368,"volume":574,"transactions":9,"vwap":476},"2026-07-09",400,{"date":576,"open":548,"high":548,"low":577,"close":578,"change":108,"percent_change":380,"volume":579,"transactions":9,"vwap":578},"2026-07-08",21.405,21.415,3200,{"date":581,"open":484,"high":474,"low":484,"close":582,"change":338,"percent_change":331,"volume":583,"transactions":9,"vwap":582},"2026-07-07",21.425,27700,{"date":585,"open":502,"high":483,"low":509,"close":483,"change":443,"percent_change":444,"volume":586,"transactions":9,"vwap":483},"2026-07-06",2800,{"date":588,"open":503,"high":503,"low":589,"close":509,"change":344,"percent_change":183,"volume":590,"transactions":9,"vwap":509},"2026-07-02",21.36,5000,{"date":592,"open":518,"high":503,"low":518,"close":593,"change":206,"percent_change":207,"volume":594,"transactions":9,"vwap":593},"2026-07-01",21.395,5900,{"date":596,"open":518,"high":503,"low":518,"close":503,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":503},"2026-06-30",0.035,0.16,28500,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":443,"percent_change":444,"volume":604,"transactions":9,"vwap":603},"2026-06-29",21.34,21.375,1800,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":234,"percent_change":235,"volume":610,"transactions":9,"vwap":609},"2026-06-26",21.332,21.376,21.345,11600,{"date":612,"open":602,"high":589,"low":613,"close":613,"change":199,"percent_change":199,"volume":614,"transactions":9,"vwap":613},"2026-06-25",21.335,10200,{"date":616,"open":617,"high":618,"low":617,"close":613,"change":199,"percent_change":199,"volume":619,"transactions":9,"vwap":613},"2026-06-24",21.33,21.37,1100,{"date":621,"open":589,"high":589,"low":622,"close":613,"change":274,"percent_change":623,"volume":624,"transactions":9,"vwap":613},"2026-06-23",21.32,-0.19,9200,{"date":626,"open":518,"high":484,"low":627,"close":603,"change":108,"percent_change":380,"volume":628,"transactions":9,"vwap":603},"2026-06-22",21.35,2300,{"date":630,"open":631,"high":632,"low":518,"close":633,"change":283,"percent_change":411,"volume":634,"transactions":9,"vwap":633},"2026-06-18",21.404,21.409,21.385,8000,{"date":636,"open":589,"high":503,"low":609,"close":609,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":609},"2026-06-17",-0.045,-0.21,8400,{"date":641,"open":509,"high":502,"low":589,"close":484,"change":199,"percent_change":199,"volume":586,"transactions":9,"vwap":484},"2026-06-16",{"date":643,"open":484,"high":644,"low":589,"close":484,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":484},"2026-06-15",21.418,0.055,0.26,4600,{"date":649,"open":617,"high":613,"low":617,"close":613,"change":199,"percent_change":199,"volume":650,"transactions":9,"vwap":613},"2026-06-12",3600,{"date":652,"open":653,"high":613,"low":653,"close":613,"change":645,"percent_change":646,"volume":654,"transactions":9,"vwap":613},"2026-06-11",21.26,2500,{"date":656,"open":627,"high":627,"low":657,"close":658,"change":418,"percent_change":419,"volume":604,"transactions":9,"vwap":658},"2026-06-10",21.27,21.28,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":331,"percent_change":332,"volume":664,"transactions":9,"vwap":663},"2026-06-09",21.355,21.359,21.31,5600,{"date":666,"open":602,"high":602,"low":617,"close":617,"change":18,"percent_change":19,"volume":667,"transactions":9,"vwap":617},"2026-06-08",7300,{"date":669,"open":661,"high":661,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-05",21.29,21.315,-0.055,-0.26,2100,{"date":676,"open":618,"high":518,"low":627,"close":618,"change":344,"percent_change":183,"volume":677,"transactions":9,"vwap":618},"2026-06-04",3100,{"date":679,"open":602,"high":680,"low":617,"close":680,"change":108,"percent_change":380,"volume":681,"transactions":9,"vwap":680},"2026-06-03",21.365,52800,{"date":683,"open":602,"high":509,"low":602,"close":603,"change":234,"percent_change":235,"volume":684,"transactions":9,"vwap":603},"2026-06-02",13400,{"date":686,"open":618,"high":518,"low":602,"close":680,"change":199,"percent_change":199,"volume":687,"transactions":9,"vwap":680},"2026-06-01",4100,{"date":689,"open":518,"high":484,"low":602,"close":680,"change":18,"percent_change":19,"volume":690,"transactions":9,"vwap":680},"2026-05-29",6000,{"date":692,"open":589,"high":589,"low":627,"close":627,"change":344,"percent_change":183,"volume":693,"transactions":9,"vwap":627},"2026-05-28",1400,{"date":695,"open":663,"high":661,"low":663,"close":609,"change":234,"percent_change":235,"volume":579,"transactions":9,"vwap":609},"2026-05-27",{"date":697,"open":602,"high":627,"low":613,"close":613,"change":344,"percent_change":183,"volume":614,"transactions":9,"vwap":613},"2026-05-26",{"date":699,"open":602,"high":627,"low":700,"close":617,"change":443,"percent_change":444,"volume":701,"transactions":9,"vwap":617},"2026-05-22",21.3,10700,{"date":703,"open":704,"high":622,"low":700,"close":700,"change":443,"percent_change":444,"volume":705,"transactions":9,"vwap":700},"2026-05-21",21.305,7100,{"date":707,"open":700,"high":708,"low":657,"close":657,"change":108,"percent_change":380,"volume":674,"transactions":9,"vwap":657},"2026-05-20",21.308,{"date":710,"open":670,"high":663,"low":711,"close":658,"change":199,"percent_change":199,"volume":712,"transactions":9,"vwap":658},"2026-05-19",21.275,23500,{"date":714,"open":670,"high":663,"low":653,"close":658,"change":338,"percent_change":331,"volume":715,"transactions":9,"vwap":658},"2026-05-18",9500,{"date":717,"open":653,"high":663,"low":653,"close":718,"change":206,"percent_change":207,"volume":719,"transactions":9,"vwap":718},"2026-05-15",21.285,6200,{"date":721,"open":657,"high":700,"low":722,"close":700,"change":183,"percent_change":350,"volume":624,"transactions":9,"vwap":700},"2026-05-14",21.22,{"date":724,"open":711,"high":700,"low":657,"close":658,"change":234,"percent_change":235,"volume":725,"transactions":9,"vwap":658},"2026-05-13",9900,{"date":727,"open":657,"high":658,"low":728,"close":657,"change":234,"percent_change":235,"volume":604,"transactions":9,"vwap":657},"2026-05-12",21.265,{"date":730,"open":663,"high":663,"low":731,"close":653,"change":206,"percent_change":207,"volume":732,"transactions":9,"vwap":653},"2026-05-11",21.25,3900,{"date":734,"open":735,"high":735,"low":731,"close":711,"change":183,"percent_change":350,"volume":169,"transactions":9,"vwap":711},"2026-05-08",21.276,{"date":737,"open":657,"high":663,"low":738,"close":739,"change":338,"percent_change":331,"volume":740,"transactions":9,"vwap":739},"2026-05-07",21.23,21.255,11400,{"date":742,"open":658,"high":658,"low":653,"close":653,"change":743,"percent_change":444,"volume":744,"transactions":9,"vwap":653},"2026-05-06",0.029,500,{"date":746,"open":700,"high":700,"low":747,"close":748,"change":749,"percent_change":368,"volume":750,"transactions":9,"vwap":748},"2026-05-05",21.2,21.231,0.026,25700,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-04",21.225,21.205,-0.018,-0.08,1300,{"date":759,"open":21,"high":21,"low":747,"close":760,"change":761,"percent_change":459,"volume":762,"transactions":9,"vwap":760},"2026-05-01",21.223,0.028,12300,{"date":764,"open":747,"high":747,"low":765,"close":766,"change":367,"percent_change":368,"volume":744,"transactions":9,"vwap":766},"2026-04-30",21.19,21.195,{"date":768,"open":769,"high":747,"low":770,"close":771,"change":199,"percent_change":199,"volume":772,"transactions":9,"vwap":771},"2026-04-29",21.18,21.15,21.17,1600,{"date":774,"open":775,"high":765,"low":776,"close":771,"change":108,"percent_change":380,"volume":624,"transactions":9,"vwap":771},"2026-04-28",21.185,21.14,{"date":778,"open":769,"high":765,"low":769,"close":769,"change":199,"percent_change":199,"volume":772,"transactions":9,"vwap":769},"2026-04-27",{"date":780,"open":781,"high":765,"low":771,"close":769,"change":761,"percent_change":459,"volume":782,"transactions":9,"vwap":769},"2026-04-24",21.175,1900,{"date":784,"open":771,"high":771,"low":785,"close":785,"change":786,"percent_change":274,"volume":787,"transactions":9,"vwap":785},"2026-04-23",21.152,-0.008,12500,{"date":789,"open":790,"high":769,"low":791,"close":790,"change":443,"percent_change":444,"volume":792,"transactions":9,"vwap":790},"2026-04-22",21.16,21.13,26800,{"date":794,"open":795,"high":769,"low":796,"close":791,"change":206,"percent_change":207,"volume":797,"transactions":9,"vwap":791},"2026-04-21",21.155,21.12,9100,{"date":799,"open":771,"high":769,"low":800,"close":801,"change":338,"percent_change":331,"volume":802,"transactions":9,"vwap":801},"2026-04-20",21.07,21.145,41400,{"date":804,"open":769,"high":769,"low":770,"close":770,"change":805,"percent_change":598,"volume":619,"transactions":9,"vwap":770},"2026-04-17",0.034,{"date":807,"open":770,"high":770,"low":808,"close":809,"change":810,"percent_change":443,"volume":811,"transactions":9,"vwap":809},"2026-04-16",21.09,21.116,0.006,10000,{"date":813,"open":814,"high":791,"low":808,"close":815,"change":761,"percent_change":459,"volume":816,"transactions":9,"vwap":815},"2026-04-15",21.1,21.11,32700,{"date":818,"open":800,"high":808,"low":800,"close":819,"change":820,"percent_change":459,"volume":821,"transactions":9,"vwap":819},"2026-04-14",21.082001,0.027,2200,{"date":823,"open":824,"high":825,"low":290,"close":825,"change":443,"percent_change":444,"volume":826,"transactions":9,"vwap":825},"2026-04-13",21.02,21.055,9800,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":344,"percent_change":183,"volume":574,"transactions":9,"vwap":830},"2026-04-10",21.040001,21.025,{"date":832,"open":290,"high":833,"low":834,"close":824,"change":805,"percent_change":598,"volume":835,"transactions":9,"vwap":824},"2026-04-09",21.049999,20.96,13300,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":590,"transactions":9,"vwap":840},"2026-04-08",20.92,21.01,20.986,0.096,0.46,{"date":844,"open":845,"high":846,"low":847,"close":845,"change":848,"percent_change":234,"volume":849,"transactions":9,"vwap":845},"2026-04-07",20.89,20.9,20.82,0.003,17500,{"date":851,"open":852,"high":838,"low":853,"close":854,"change":108,"percent_change":380,"volume":855,"transactions":9,"vwap":854},"2026-04-06",20.91,20.86,20.887,10600,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-02",20.83,20.897,0.037,0.18,15800,{"date":864,"open":865,"high":866,"low":853,"close":853,"change":867,"percent_change":861,"volume":868,"transactions":9,"vwap":853},"2026-04-01",20.87,20.88,0.038,30100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-31",20.77,20.85,20.76,20.822,0.114,0.55,7000,{"date":879,"open":871,"high":871,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-03-30",20.68,20.708,-0.032,-0.15,3700,{"date":886,"open":887,"high":887,"low":880,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-03-27",20.79,20.74,-0.038,-0.18,7800,{"date":893,"open":858,"high":853,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-03-26",20.778,-0.067,-0.32,11700,{"date":899,"open":845,"high":846,"low":858,"close":900,"change":367,"percent_change":368,"volume":901,"transactions":9,"vwap":900},"2026-03-25",20.845,3500,{"date":903,"open":904,"high":853,"low":905,"close":847,"change":755,"percent_change":332,"volume":906,"transactions":9,"vwap":847},"2026-03-24",20.84,20.803,4800,{"date":908,"open":872,"high":845,"low":858,"close":909,"change":910,"percent_change":646,"volume":911,"transactions":9,"vwap":909},"2026-03-23",20.838,0.054,8600,{"date":913,"open":872,"high":872,"low":914,"close":915,"change":916,"percent_change":917,"volume":891,"transactions":9,"vwap":915},"2026-03-20",20.78,20.784,-0.056,-0.27,{"date":919,"open":847,"high":853,"low":920,"close":904,"change":206,"percent_change":207,"volume":921,"transactions":9,"vwap":904},"2026-03-19",20.8,7200,{"date":923,"open":845,"high":845,"low":872,"close":924,"change":380,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-03-18",20.855,-0.24,3400,{"date":928,"open":929,"high":930,"low":846,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-03-17",20.93,20.94,20.905,0.022,0.11,1200,{"date":936,"open":845,"high":838,"low":937,"close":938,"change":939,"percent_change":244,"volume":940,"transactions":9,"vwap":938},"2026-03-16",20.874,20.883,0.043,2400,{"date":942,"open":845,"high":845,"low":871,"close":904,"change":943,"percent_change":756,"volume":944,"transactions":9,"vwap":904},"2026-03-13",-0.017,55500,{"date":946,"open":865,"high":865,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-12",20.857,-0.06,-0.29,300,{"date":952,"open":930,"high":930,"low":866,"close":953,"change":954,"percent_change":108,"volume":955,"transactions":9,"vwap":953},"2026-03-11",20.917,-0.003,4700,{"date":957,"open":838,"high":834,"low":838,"close":838,"change":207,"percent_change":958,"volume":959,"transactions":9,"vwap":838},"2026-03-10",-0.33,12200,{"date":961,"open":872,"high":800,"low":872,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-09",20.99,0.107,0.51,17700,{"date":967,"open":846,"high":968,"low":938,"close":938,"change":969,"percent_change":487,"volume":667,"transactions":9,"vwap":938},"2026-03-06",20.915,-0.047,{"date":971,"open":972,"high":972,"low":931,"close":929,"change":331,"percent_change":973,"volume":911,"transactions":9,"vwap":929},"2026-03-05",20.95,-0.1,{"date":975,"open":929,"high":976,"low":838,"close":972,"change":443,"percent_change":444,"volume":977,"transactions":9,"vwap":972},"2026-03-04",20.979,9600,{"date":979,"open":852,"high":834,"low":845,"close":838,"change":418,"percent_change":419,"volume":624,"transactions":9,"vwap":838},"2026-03-03",{"date":981,"open":982,"high":983,"low":982,"close":972,"change":344,"percent_change":183,"volume":690,"transactions":9,"vwap":972},"2026-03-02",20.928,20.97,{"date":985,"open":930,"high":986,"low":930,"close":986,"change":108,"percent_change":380,"volume":950,"transactions":9,"vwap":986},"2026-02-27",20.945,{"date":988,"open":290,"high":290,"low":930,"close":989,"change":18,"percent_change":19,"volume":990,"transactions":9,"vwap":989},"2026-02-26",20.955,5700,{"date":992,"open":929,"high":962,"low":929,"close":930,"change":418,"percent_change":419,"volume":740,"transactions":9,"vwap":930},"2026-02-25",{"date":994,"open":972,"high":983,"low":929,"close":983,"change":477,"percent_change":995,"volume":996,"transactions":9,"vwap":983},"2026-02-24",0.28,6600,{"date":998,"open":929,"high":999,"low":1000,"close":1000,"change":889,"percent_change":890,"volume":1001,"transactions":9,"vwap":1000},"2026-02-23",20.937,20.912,8200,{"date":1003,"open":972,"high":983,"low":986,"close":972,"change":199,"percent_change":199,"volume":1004,"transactions":9,"vwap":972},"2026-02-20",1500,{"date":1006,"open":929,"high":972,"low":845,"close":972,"change":235,"percent_change":1007,"volume":1008,"transactions":9,"vwap":972},"2026-02-19",0.24,12700,{"date":1010,"open":930,"high":983,"low":846,"close":846,"change":206,"percent_change":207,"volume":1011,"transactions":9,"vwap":846},"2026-02-18",5500,{"date":1013,"open":852,"high":930,"low":865,"close":968,"change":597,"percent_change":1014,"volume":1015,"transactions":9,"vwap":968},"2026-02-17",0.17,20900,{"date":1017,"open":929,"high":972,"low":866,"close":866,"change":274,"percent_change":623,"volume":1018,"transactions":9,"vwap":866},"2026-02-13",18900,{"date":1020,"open":972,"high":983,"low":845,"close":838,"change":1021,"percent_change":332,"volume":1022,"transactions":9,"vwap":838},"2026-02-12",-0.019,19200,{"date":1024,"open":852,"high":1025,"low":852,"close":1026,"change":1027,"percent_change":-6,"volume":1028,"transactions":9,"vwap":1026},"2026-02-11",21.030001,20.939,-0.001,414300,{"date":1030,"open":983,"high":962,"low":838,"close":930,"change":332,"percent_change":1031,"volume":901,"transactions":9,"vwap":930},"2026-02-10",-0.43,{"date":1033,"open":834,"high":1025,"low":838,"close":1025,"change":1034,"percent_change":1035,"volume":911,"transactions":9,"vwap":1025},"2026-02-09",0.095,0.45,{"date":1037,"open":852,"high":1038,"low":846,"close":1038,"change":1034,"percent_change":842,"volume":1039,"transactions":9,"vwap":1038},"2026-02-06",20.935,6100,{"date":1041,"open":866,"high":930,"low":858,"close":904,"change":948,"percent_change":949,"volume":1042,"transactions":9,"vwap":904},"2026-02-05",27100,{"date":1044,"open":290,"high":815,"low":866,"close":846,"change":108,"percent_change":380,"volume":1045,"transactions":9,"vwap":846},"2026-02-04",23100,{"date":1047,"open":834,"high":834,"low":854,"close":852,"change":263,"percent_change":264,"volume":1048,"transactions":9,"vwap":852},"2026-02-03",3800,{"date":1050,"open":838,"high":983,"low":846,"close":1038,"change":18,"percent_change":19,"volume":1051,"transactions":9,"vwap":1038},"2026-02-02",6400,{"date":1053,"open":846,"high":838,"low":846,"close":838,"change":199,"percent_change":199,"volume":1054,"transactions":9,"vwap":838},"2026-01-30",5100,{"date":1056,"open":1000,"high":1057,"low":865,"close":838,"change":338,"percent_change":331,"volume":1058,"transactions":9,"vwap":838},"2026-01-29",20.98,10100,{"date":1060,"open":929,"high":1061,"low":846,"close":1062,"change":954,"percent_change":108,"volume":762,"transactions":9,"vwap":1062},"2026-01-28",20.948,20.925,{"date":1064,"open":1065,"high":972,"low":846,"close":982,"change":1066,"percent_change":103,"volume":1067,"transactions":9,"vwap":982},"2026-01-27",20.949,0.013,38600,{"date":1069,"open":852,"high":968,"low":852,"close":968,"change":18,"percent_change":19,"volume":169,"transactions":9,"vwap":968},"2026-01-26",{"date":1071,"open":866,"high":1072,"low":847,"close":846,"change":234,"percent_change":235,"volume":1073,"transactions":9,"vwap":846},"2026-01-23",20.902,251700,{"date":1075,"open":846,"high":838,"low":853,"close":845,"change":234,"percent_change":235,"volume":1076,"transactions":9,"vwap":845},"2026-01-22",177200,{"date":1078,"open":1079,"high":866,"low":853,"close":866,"change":243,"percent_change":1080,"volume":884,"transactions":9,"vwap":866},"2026-01-21",20.867,0.22,{"date":1082,"open":904,"high":845,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-01-20",20.835,-0.095,-0.45,22300,{"date":1088,"open":852,"high":929,"low":865,"close":929,"change":283,"percent_change":411,"volume":1039,"transactions":9,"vwap":929},"2026-01-16",{"date":1090,"open":865,"high":838,"low":865,"close":845,"change":18,"percent_change":19,"volume":1091,"transactions":9,"vwap":845},"2026-01-15",6700,{"date":1093,"open":865,"high":846,"low":872,"close":1094,"change":199,"percent_change":199,"volume":634,"transactions":9,"vwap":1094},"2026-01-14",20.875,{"date":1096,"open":852,"high":1097,"low":865,"close":1094,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1094},"2026-01-13",20.985,-0.085,-0.41,318800,{"date":1102,"open":846,"high":800,"low":865,"close":834,"change":103,"percent_change":1103,"volume":1104,"transactions":9,"vwap":834},"2026-01-12",0.29,17900,{"date":1106,"open":845,"high":972,"low":853,"close":846,"change":443,"percent_change":444,"volume":1107,"transactions":9,"vwap":846},"2026-01-09",216100,{"date":1109,"open":866,"high":846,"low":847,"close":865,"change":338,"percent_change":331,"volume":1110,"transactions":9,"vwap":865},"2026-01-08",60200,{"date":1112,"open":846,"high":1113,"low":872,"close":1094,"change":367,"percent_change":368,"volume":1114,"transactions":9,"vwap":1094},"2026-01-07",20.906,105900,{"date":1116,"open":852,"high":852,"low":904,"close":872,"change":206,"percent_change":207,"volume":1117,"transactions":9,"vwap":872},"2026-01-06",71700,{"date":1119,"open":865,"high":1120,"low":1121,"close":1121,"change":18,"percent_change":19,"volume":1122,"transactions":9,"vwap":1121},"2026-01-05",20.893,20.865,197000,{"date":1124,"open":853,"high":865,"low":847,"close":872,"change":338,"percent_change":331,"volume":610,"transactions":9,"vwap":872},"2026-01-02",{"date":1126,"open":1127,"high":865,"low":1128,"close":924,"change":331,"percent_change":973,"volume":1129,"transactions":9,"vwap":924},"2025-12-31",20.847,20.843,42200,{"date":1131,"open":865,"high":838,"low":847,"close":1094,"change":1132,"percent_change":283,"volume":1133,"transactions":9,"vwap":1094},"2025-12-30",0.008,426000,{"date":1135,"open":1121,"high":866,"low":1136,"close":1079,"change":954,"percent_change":108,"volume":1137,"transactions":9,"vwap":1079},"2025-12-29",20.81,153700,{"date":1139,"open":846,"high":838,"low":865,"close":865,"change":234,"percent_change":235,"volume":1140,"transactions":9,"vwap":865},"2025-12-26",2600,{"date":1142,"open":866,"high":846,"low":853,"close":853,"change":234,"percent_change":235,"volume":940,"transactions":9,"vwap":853},"2025-12-24",{"date":1144,"open":865,"high":846,"low":1145,"close":872,"change":18,"percent_change":19,"volume":1146,"transactions":9,"vwap":872},"2025-12-23",20.827,800,{"date":1148,"open":866,"high":866,"low":1083,"close":1083,"change":743,"percent_change":444,"volume":1149,"transactions":9,"vwap":1083},"2025-12-22",24000,{"date":1151,"open":858,"high":872,"low":873,"close":1152,"change":183,"percent_change":1153,"volume":877,"transactions":9,"vwap":1152},"2025-12-19",20.806,0.1,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":810,"percent_change":443,"volume":619,"transactions":9,"vwap":1157},"2025-12-18",20.785,20.786,20.75,{"date":1160,"open":858,"high":858,"low":1158,"close":914,"change":331,"percent_change":973,"volume":1161,"transactions":9,"vwap":914},"2025-12-17",63100,{"date":1163,"open":1158,"high":847,"low":1158,"close":920,"change":108,"percent_change":380,"volume":1164,"transactions":9,"vwap":920},"2025-12-16",4300,{"date":1166,"open":1167,"high":1136,"low":871,"close":1136,"change":199,"percent_change":199,"volume":1168,"transactions":9,"vwap":1136},"2025-12-15",20.795,3000,{"date":1170,"open":858,"high":858,"low":887,"close":1136,"change":1066,"percent_change":103,"volume":1171,"transactions":9,"vwap":1136},"2025-12-12",42500,{"date":1173,"open":1136,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":234,"volume":1177,"transactions":9,"vwap":1175},"2025-12-11",20.849,20.797,0.002,11100,{"date":1179,"open":847,"high":858,"low":894,"close":1167,"change":206,"percent_change":207,"volume":1180,"transactions":9,"vwap":1167},"2025-12-10",11000,{"date":1182,"open":920,"high":847,"low":1158,"close":1136,"change":234,"percent_change":235,"volume":1183,"transactions":9,"vwap":1136},"2025-12-09",22100,{"date":1185,"open":1186,"high":920,"low":1186,"close":920,"change":367,"percent_change":368,"volume":934,"transactions":9,"vwap":920},"2025-12-08",20.744,{"date":1188,"open":1136,"high":1136,"low":1189,"close":1189,"change":18,"percent_change":19,"volume":169,"transactions":9,"vwap":1189},"2025-12-05",20.775,{"date":1191,"open":1158,"high":914,"low":1192,"close":873,"change":331,"percent_change":973,"volume":1193,"transactions":9,"vwap":873},"2025-12-04",20.71,28600,{"date":1195,"open":914,"high":887,"low":1196,"close":914,"change":597,"percent_change":1014,"volume":1197,"transactions":9,"vwap":914},"2025-12-03",20.7,4500,{"date":1199,"open":1200,"high":1158,"low":1201,"close":1200,"change":344,"percent_change":183,"volume":996,"transactions":9,"vwap":1200},"2025-12-02",20.745,20.69,{"date":1203,"open":873,"high":1204,"low":1196,"close":888,"change":848,"percent_change":234,"volume":719,"transactions":9,"vwap":888},"2025-12-01",20.765,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":571,"transactions":9,"vwap":1207},"2025-11-28",20.737,0.017,0.08,{"date":1211,"open":1212,"high":1158,"low":1213,"close":1213,"change":932,"percent_change":933,"volume":693,"transactions":9,"vwap":1213},"2025-11-26",20.723,20.72,{"date":1215,"open":1196,"high":1196,"low":1201,"close":1216,"change":1132,"percent_change":283,"volume":1217,"transactions":9,"vwap":1216},"2025-11-25",20.698,1700,{"date":1219,"open":1220,"high":1201,"low":1221,"close":1201,"change":368,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1201},"2025-11-24",20.67,20.665,0.58,4900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":283,"percent_change":411,"volume":1177,"transactions":9,"vwap":1228},"2025-11-21",20.59,20.642,20.57,{"date":1230,"open":1201,"high":1196,"low":1231,"close":1232,"change":756,"percent_change":1233,"volume":684,"transactions":9,"vwap":1232},"2025-11-20",20.521,20.53,-0.39,{"date":1235,"open":1236,"high":1237,"low":1228,"close":1238,"change":283,"percent_change":411,"volume":1004,"transactions":9,"vwap":1238},"2025-11-19",20.58,20.632,20.61,{"date":1240,"open":1241,"high":1242,"low":1228,"close":1228,"change":672,"percent_change":917,"volume":1048,"transactions":9,"vwap":1228},"2025-11-18",20.64,20.645,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":263,"percent_change":264,"volume":1217,"transactions":9,"vwap":1248},"2025-11-17",20.662,20.685,20.602,20.625,{"date":1250,"open":1242,"high":1251,"low":1238,"close":1252,"change":234,"percent_change":235,"volume":901,"transactions":9,"vwap":1252},"2025-11-14",20.663,20.65,{"date":1254,"open":1196,"high":1196,"low":1226,"close":1241,"change":274,"percent_change":623,"volume":1255,"transactions":9,"vwap":1241},"2025-11-13",4200,{"date":1257,"open":1258,"high":1258,"low":880,"close":880,"change":199,"percent_change":199,"volume":1259,"transactions":9,"vwap":880},"2025-11-12",20.692,5300,{"date":1261,"open":1220,"high":1213,"low":1245,"close":880,"change":199,"percent_change":199,"volume":1164,"transactions":9,"vwap":880},"2025-11-11",{"date":1263,"open":1264,"high":880,"low":1264,"close":880,"change":283,"percent_change":411,"volume":1265,"transactions":9,"vwap":880},"2025-11-10",20.63,900,{"date":1267,"open":1241,"high":880,"low":1236,"close":1241,"change":199,"percent_change":199,"volume":1197,"transactions":9,"vwap":1241},"2025-11-07",{"date":1269,"open":1242,"high":880,"low":1236,"close":1241,"change":263,"percent_change":264,"volume":1270,"transactions":9,"vwap":1241},"2025-11-06",10500,{"date":1272,"open":1238,"high":1196,"low":1238,"close":1221,"change":183,"percent_change":1153,"volume":1273,"transactions":9,"vwap":1221},"2025-11-05",2700,{"date":1275,"open":1238,"high":1220,"low":1276,"close":1242,"change":331,"percent_change":973,"volume":677,"transactions":9,"vwap":1242},"2025-11-04",20.6,{"date":1278,"open":1196,"high":1196,"low":1238,"close":1221,"change":199,"percent_change":199,"volume":1279,"transactions":9,"vwap":1221},"2025-11-03",700,{"date":1281,"open":1213,"high":1213,"low":1238,"close":1221,"change":344,"percent_change":183,"volume":1282,"transactions":9,"vwap":1221},"2025-10-31",174600,{"date":1284,"open":1238,"high":1285,"low":1238,"close":1286,"change":108,"percent_change":380,"volume":1287,"transactions":9,"vwap":1286},"2025-10-30",20.699,20.66,6900,{"date":1289,"open":880,"high":1290,"low":1291,"close":1220,"change":108,"percent_change":380,"volume":664,"transactions":9,"vwap":1220},"2025-10-29",20.73,20.56,{"date":1293,"open":1264,"high":1294,"low":1264,"close":880,"change":344,"percent_change":183,"volume":1295,"transactions":9,"vwap":880},"2025-10-28",20.719,4000,{"date":1297,"open":1241,"high":1213,"low":1298,"close":1299,"change":1208,"percent_change":1209,"volume":1300,"transactions":9,"vwap":1299},"2025-10-27",20.62,20.675,19900,{"date":1302,"open":1196,"high":1192,"low":1303,"close":1303,"change":1304,"percent_change":933,"volume":1279,"transactions":9,"vwap":1303},"2025-10-24",20.658,0.023,{"date":1306,"open":1264,"high":1286,"low":1226,"close":1307,"change":1308,"percent_change":443,"volume":901,"transactions":9,"vwap":1307},"2025-10-23",20.635,0.007,{"date":1310,"open":1236,"high":1252,"low":1228,"close":1311,"change":1312,"percent_change":418,"volume":1048,"transactions":9,"vwap":1311},"2025-10-22",20.628,-0.007,{"date":1314,"open":1220,"high":1220,"low":1315,"close":1307,"change":344,"percent_change":183,"volume":169,"transactions":9,"vwap":1307},"2025-10-21",20.633,{"date":1317,"open":1264,"high":1264,"low":1264,"close":1264,"change":597,"percent_change":1014,"volume":571,"transactions":9,"vwap":1264},"2025-10-20",{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":743,"percent_change":444,"volume":744,"transactions":9,"vwap":1320},"2025-10-17",20.595,{"date":1322,"open":1226,"high":1264,"low":1232,"close":1323,"change":1324,"percent_change":207,"volume":664,"transactions":9,"vwap":1323},"2025-10-16",20.566,-0.014,{"date":1326,"open":1327,"high":1238,"low":1232,"close":1236,"change":234,"percent_change":235,"volume":1328,"transactions":9,"vwap":1236},"2025-10-15",20.55,2000,{"date":1330,"open":1236,"high":1298,"low":1331,"close":1228,"change":108,"percent_change":380,"volume":1332,"transactions":9,"vwap":1228},"2025-10-14",20.54,8700,{"date":1334,"open":1331,"high":1236,"low":1331,"close":1236,"change":243,"percent_change":1080,"volume":1279,"transactions":9,"vwap":1236},"2025-10-13",{"date":1336,"open":1252,"high":1252,"low":1232,"close":1337,"change":207,"percent_change":1338,"volume":628,"transactions":9,"vwap":1337},"2025-10-10",20.535,-0.34,{"date":1340,"open":1238,"high":1264,"low":1341,"close":1341,"change":344,"percent_change":183,"volume":1287,"transactions":9,"vwap":1341},"2025-10-09",20.605,{"date":1343,"open":1252,"high":1252,"low":1344,"close":1276,"change":344,"percent_change":183,"volume":1039,"transactions":9,"vwap":1276},"2025-10-08",20.563,{"date":1346,"open":1347,"high":1347,"low":1228,"close":1320,"change":637,"percent_change":487,"volume":1348,"transactions":9,"vwap":1320},"2025-10-07",20.649,12800,{"date":1350,"open":1236,"high":1252,"low":1236,"close":1241,"change":1351,"percent_change":138,"volume":1352,"transactions":9,"vwap":1241},"2025-10-06",0.065,6500,{"date":1354,"open":1327,"high":1276,"low":1327,"close":1355,"change":344,"percent_change":183,"volume":1356,"transactions":9,"vwap":1355},"2025-10-03",20.575,10900,{"date":1358,"open":1355,"high":1236,"low":1228,"close":1228,"change":108,"percent_change":380,"volume":634,"transactions":9,"vwap":1228},"2025-10-02",{"date":1360,"open":1291,"high":1226,"low":1291,"close":1236,"change":443,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1236},"2025-10-01",0.15,8800,{"date":1364,"open":1365,"high":1327,"low":1366,"close":1327,"change":344,"percent_change":183,"volume":1048,"transactions":9,"vwap":1327},"2025-09-30",20.536,20.52,{"date":1368,"open":1366,"high":1369,"low":1366,"close":1370,"change":234,"percent_change":235,"volume":1051,"transactions":9,"vwap":1370},"2025-09-29",20.555,20.545,{"date":1372,"open":1366,"high":1327,"low":1366,"close":1337,"change":367,"percent_change":368,"volume":1273,"transactions":9,"vwap":1337},"2025-09-26",{"date":1374,"open":1366,"high":1232,"low":16,"close":16,"change":108,"percent_change":380,"volume":1375,"transactions":9,"vwap":16},"2025-09-25",6800,{"date":1377,"open":1232,"high":1331,"low":1378,"close":1366,"change":108,"percent_change":380,"volume":1058,"transactions":9,"vwap":1366},"2025-09-24",20.508,{"date":1380,"open":1381,"high":1337,"low":1232,"close":1232,"change":108,"percent_change":380,"volume":1382,"transactions":9,"vwap":1232},"2025-09-23",20.534,287900,{"date":1384,"open":1385,"high":1291,"low":1386,"close":1331,"change":18,"percent_change":19,"volume":619,"transactions":9,"vwap":1331},"2025-09-22",20.527,20.501,{"date":1388,"open":1232,"high":1331,"low":1389,"close":1390,"change":234,"percent_change":235,"volume":719,"transactions":9,"vwap":1390},"2025-09-19",20.516,20.525,{"date":1392,"open":1393,"high":1232,"low":1393,"close":1393,"change":234,"percent_change":235,"volume":1352,"transactions":9,"vwap":1393},"2025-09-18",20.515,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":344,"percent_change":183,"volume":821,"transactions":9,"vwap":1397},"2025-09-17",20.49,20.505,20.48,{"date":1400,"open":16,"high":1366,"low":1401,"close":1402,"change":199,"percent_change":199,"volume":1004,"transactions":9,"vwap":1402},"2025-09-16",20.47,20.5,{"date":1404,"open":16,"high":1232,"low":1402,"close":1402,"change":344,"percent_change":183,"volume":624,"transactions":9,"vwap":1402},"2025-09-15",{"date":1406,"open":1396,"high":1402,"low":1407,"close":1408,"change":338,"percent_change":331,"volume":782,"transactions":9,"vwap":1408},"2025-09-12",20.46,20.495,{"date":1410,"open":1396,"high":1402,"low":1396,"close":1402,"change":367,"percent_change":368,"volume":634,"transactions":9,"vwap":1402},"2025-09-11",{"date":1412,"open":1413,"high":1413,"low":1414,"close":1413,"change":18,"percent_change":19,"volume":1140,"transactions":9,"vwap":1413},"2025-09-10",20.475,20.468,{"date":1416,"open":1417,"high":1407,"low":1417,"close":1407,"change":234,"percent_change":235,"volume":1418,"transactions":9,"vwap":1407},"2025-09-09",20.43,8100,{"date":1420,"open":1417,"high":1421,"low":1417,"close":1421,"change":344,"percent_change":183,"volume":744,"transactions":9,"vwap":1421},"2025-09-08",20.45,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":234,"percent_change":235,"volume":1328,"transactions":9,"vwap":1425},"2025-09-05",20.42,20.445,{"date":1427,"open":1417,"high":1428,"low":1429,"close":1430,"change":367,"percent_change":368,"volume":940,"transactions":9,"vwap":1430},"2025-09-04",20.44,20.425,20.435,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":183,"percent_change":1153,"volume":1279,"transactions":9,"vwap":1434},"2025-09-03",20.395,20.41,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1021,"percent_change":332,"volume":1279,"transactions":9,"vwap":1438},"2025-09-02",20.4,20.39,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":380,"volume":169,"transactions":9,"vwap":1442},"2025-08-29",20.405,20.409,-0.011,{"date":1445,"open":1417,"high":1417,"low":1446,"close":1424,"change":234,"percent_change":235,"volume":1265,"transactions":9,"vwap":1424},"2025-08-28",20.416,{"date":1448,"open":1446,"high":1417,"low":1434,"close":1434,"change":234,"percent_change":235,"volume":619,"transactions":9,"vwap":1434},"2025-08-27",{"date":1450,"open":1451,"high":1437,"low":1438,"close":1437,"change":1452,"percent_change":283,"volume":1255,"transactions":9,"vwap":1437},"2025-08-26",20.397,0.009,{"date":1454,"open":1424,"high":1424,"low":1455,"close":1455,"change":338,"percent_change":331,"volume":1456,"transactions":9,"vwap":1455},"2025-08-25",20.391,18400,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":744,"transactions":9,"vwap":1460},"2025-08-22",20.358,20.396,0.061,0.3,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":756,"volume":1217,"transactions":9,"vwap":1466},"2025-08-21",20.36,20.335,-0.016,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":274,"volume":1279,"transactions":9,"vwap":1472},"2025-08-20",20.37,20.34,20.351,-0.009,{"date":1475,"open":1476,"high":1465,"low":1476,"close":1465,"change":108,"percent_change":380,"volume":1217,"transactions":9,"vwap":1465},"2025-08-19",20.35,{"date":1478,"open":1479,"high":1479,"low":1470,"close":1470,"change":199,"percent_change":199,"volume":1146,"transactions":9,"vwap":1470},"2025-08-18",20.38,{"date":1481,"open":1438,"high":1438,"low":1470,"close":1470,"change":338,"percent_change":331,"volume":619,"transactions":9,"vwap":1470},"2025-08-15",{"date":1483,"open":1438,"high":1438,"low":1484,"close":1484,"change":199,"percent_change":199,"volume":590,"transactions":9,"vwap":1484},"2025-08-14",20.375,{"date":1486,"open":1484,"high":1484,"low":1484,"close":1484,"change":18,"percent_change":19,"volume":571,"transactions":9,"vwap":1484},"2025-08-13",{"date":1488,"open":1479,"high":1479,"low":1489,"close":1465,"change":860,"percent_change":861,"volume":667,"transactions":9,"vwap":1465},"2025-08-12",20.344,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1312,"percent_change":418,"volume":574,"transactions":9,"vwap":1493},"2025-08-11",20.33,20.323,{"date":1495,"open":1496,"high":1465,"low":1496,"close":1492,"change":443,"percent_change":1361,"volume":690,"transactions":9,"vwap":1492},"2025-08-08",20.325,{"date":1498,"open":1499,"high":1471,"low":1499,"close":1499,"change":338,"percent_change":331,"volume":1500,"transactions":9,"vwap":1499},"2025-08-07",20.3,15100,{"date":1502,"open":1503,"high":1492,"low":1503,"close":1504,"change":367,"percent_change":368,"volume":921,"transactions":9,"vwap":1504},"2025-08-06",20.28,20.305,{"date":1506,"open":1503,"high":1507,"low":1503,"close":1503,"change":108,"percent_change":380,"volume":1164,"transactions":9,"vwap":1503},"2025-08-05",20.309,{"date":1509,"open":1510,"high":1510,"low":1503,"close":1510,"change":910,"percent_change":478,"volume":1279,"transactions":9,"vwap":1510},"2025-08-04",20.29,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":628,"transactions":9,"vwap":1516},"2025-08-01",20.24,20.255,20.21,20.236,-0.033,-0.16,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":973,"volume":571,"transactions":9,"vwap":1521},"2025-07-31",20.269,-0.021,{"date":1524,"open":1525,"high":1499,"low":1510,"close":1510,"change":199,"percent_change":199,"volume":744,"transactions":9,"vwap":1510},"2025-07-30",20.296,{"date":1527,"open":1510,"high":1510,"low":1510,"close":1510,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":1510},"2025-07-29",{"date":1529,"open":1510,"high":1510,"low":1510,"close":1510,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":1510},"2025-07-28",{"date":1531,"open":1499,"high":1499,"low":1510,"close":1510,"change":1532,"percent_change":1209,"volume":1146,"transactions":9,"vwap":1510},"2025-07-25",0.016,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1452,"percent_change":283,"volume":571,"transactions":9,"vwap":1535},"2025-07-24",20.274,{"date":1537,"open":1510,"high":1510,"low":1538,"close":1538,"change":183,"percent_change":1153,"volume":934,"transactions":9,"vwap":1538},"2025-07-23",20.265,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":344,"percent_change":183,"volume":1542,"transactions":9,"vwap":1541},"2025-07-22",20.245,200,{"date":1544,"open":1545,"high":1492,"low":1513,"close":1513,"change":18,"percent_change":19,"volume":1546,"transactions":9,"vwap":1513},"2025-07-21",20.25,16000,{"date":1548,"open":1513,"high":1513,"low":1549,"close":1549,"change":344,"percent_change":183,"volume":1550,"transactions":9,"vwap":1549},"2025-07-18",20.225,2900,{"date":1552,"open":1513,"high":1553,"low":1554,"close":1554,"change":206,"percent_change":207,"volume":1555,"transactions":9,"vwap":1554},"2025-07-17",20.244,20.22,16300,{"date":1557,"open":1554,"high":1545,"low":1558,"close":1559,"change":1560,"percent_change":1080,"volume":732,"transactions":9,"vwap":1559},"2025-07-16",20.185,20.235,0.044,{"date":1562,"open":1513,"high":1513,"low":1563,"close":1563,"change":1564,"percent_change":331,"volume":1265,"transactions":9,"vwap":1563},"2025-07-15",20.191,-0.004,{"date":1566,"open":1513,"high":1545,"low":1567,"close":1567,"change":199,"percent_change":199,"volume":1004,"transactions":9,"vwap":1567},"2025-07-14",20.195,{"date":1569,"open":1570,"high":1570,"low":1567,"close":1567,"change":199,"percent_change":199,"volume":1542,"transactions":9,"vwap":1567},"2025-07-11",20.26,{"date":1572,"open":1554,"high":1545,"low":1567,"close":1567,"change":234,"percent_change":235,"volume":579,"transactions":9,"vwap":1567},"2025-07-10",{"date":1574,"open":1575,"high":1576,"low":1558,"close":1558,"change":263,"percent_change":264,"volume":782,"transactions":9,"vwap":1558},"2025-07-09",20.187,20.23,{"date":1578,"open":1576,"high":1576,"low":1579,"close":1515,"change":234,"percent_change":235,"volume":1580,"transactions":9,"vwap":1515},"2025-07-08",20.101,24600,{"date":1582,"open":1503,"high":1503,"low":1583,"close":1584,"change":18,"percent_change":19,"volume":619,"transactions":9,"vwap":1584},"2025-07-07",20.171,20.2,{"date":1586,"open":1587,"high":1587,"low":1558,"close":1558,"change":443,"percent_change":1361,"volume":590,"transactions":9,"vwap":1558},"2025-07-03",20.194,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":234,"percent_change":235,"volume":1593,"transactions":9,"vwap":1592},"2025-07-02",20.164,20.131,20.155,600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":108,"percent_change":380,"volume":1599,"transactions":9,"vwap":1597},"2025-07-01",20.12,20.145,20.1,17800,{"date":1601,"open":1602,"high":1602,"low":1596,"close":1592,"change":1603,"percent_change":1153,"volume":1352,"transactions":9,"vwap":1592},"2025-06-30",20.17,0.021,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":368,"volume":169,"transactions":9,"vwap":1608},"2025-06-27",20.15,20.11,20.134,0.024,{"date":1611,"open":1607,"high":1612,"low":1607,"close":1607,"change":597,"percent_change":1014,"volume":1613,"transactions":9,"vwap":1607},"2025-06-26",20.13,40100,{"date":174,"open":1615,"high":1616,"low":1617,"close":1618,"change":206,"percent_change":207,"volume":1619,"transactions":9,"vwap":1618},20.09,20.16,20.073,20.075001,72300]