[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFS":3,"homepage-market-summary":25,"stock-historical-BUFS":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFS","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 Small Cap Moderate Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.85,25.39,24.83,24.75,0.1,0.4,25123.9535,25.61,21.79,32467.950934143428,80.1,590,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"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",[94,99,104,109,114,119,123,128,133,138,143],{"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":18,"price":122,"is_up":11},"Energy","XLE",62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},19.56,31368,11449255.68447,26.33,"2025-04-22",[176,179,188,196,207,215,226,235,243,252,259,267,274,285,295,303,311,319,328,338,348,358,368,376,386,396,406,412,420,430,438,448,457,463,472,480,488,495,504,512,517,523,530,540,550,556,563,572,580,587,592,601,606,610,617,621,626,633,641,647,651,657,663,667,672,676,679,685,691,694,697,701,706,711,719,724,728,734,741,748,755,762,770,777,783,788,793,799,804,811,818,824,831,839,846,853,860,868,874,877,882,886,891,896,900,905,909,913,920,926,930,936,940,946,949,953,959,966,973,978,982,988,994,1002,1009,1015,1021,1027,1032,1040,1045,1053,1060,1069,1076,1084,1090,1097,1100,1104,1110,1115,1120,1125,1130,1134,1141,1148,1154,1161,1167,1175,1180,1183,1186,1191,1196,1199,1201,1203,1206,1210,1217,1220,1223,1228,1232,1239,1243,1249,1255,1258,1261,1264,1268,1272,1275,1279,1283,1286,1288,1293,1297,1302,1307,1312,1315,1320,1324,1330,1334,1339,1345,1352,1355,1358,1362,1365,1368,1373,1378,1381,1383,1385,1389,1393,1397,1401,1406,1410,1416,1423,1430,1436,1444,1451,1458,1464,1470,1476,1484,1491,1497,1501,1505,1512,1517,1523,1530,1535,1540,1544,1547,1551,1554,1556,1560,1564,1568,1573,1576,1580,1585,1588,1592,1597,1604,1609,1612,1619,1622,1625,1630,1635,1639,1644,1650,1655,1659,1665,1670,1674,1679,1683,1688,1693,1698,1705,1711,1717,1721,1726,1732,1734,1741,1745,1747,1751,1755,1761,1766,1773,1781,1786,1792,1798,1803,1808,1814,1819,1825,1830,1835,1839,1847,1855,1859,1865,1871,1876,1880,1887,1892,1897,1901,1906,1910,1915,1921,1927,1931,1935,1938,1944,1949,1953,1959,1965,1972,1978,1982,1990,1996,2002,2007,2013,2021,2025,2030,2034,2038,2043,2050,2055,2061,2069,2078,2083,2089,2095,2098,2103,2110,2116,2121,2127,2133,2139,2142,2149,2153,2160,2165,2173,2179,2184,2189,2195,2202,2206,2212,2217,2222,2228,2234],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},132,24.8772,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":102,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.72,24.78,24.55,0.24,119208.4567,1196,24.7312,{"date":189,"open":15,"high":15,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",24.69,-0.0191,-0.08,5016.2551,63,24.7401,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",24.735,24.77,24.65,24.7091,-0.0709,-0.29,15415.3434,137,24.6976,{"date":208,"open":209,"high":210,"low":181,"close":182,"change":192,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",24.7899,24.82,-0.32,14673.7404,130,24.7823,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",24.89,24.91,24.7539,24.86,0.02,0.08,38374.6764,215,24.8478,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":192,"volume":232,"transactions":233,"vwap":234},"2026-09-24",24.7999,24.84,24.716807,-0.02,11292.4828,94,24.7867,{"date":236,"open":237,"high":237,"low":13,"close":220,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",24.95,-0.22,-0.88,22071.3929,231,24.8854,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":222,"percent_change":136,"volume":249,"transactions":250,"vwap":251},"2026-09-22",25.05,25.12,25.0201,25.08,26466.8123,226,25.0743,{"date":253,"open":254,"high":254,"low":255,"close":60,"change":222,"percent_change":136,"volume":256,"transactions":257,"vwap":258},"2026-09-21",25.03,24.9531,30640.3489,173,24.994,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":192,"percent_change":211,"volume":264,"transactions":265,"vwap":266},"2026-09-18",24.97,24.845,24.92,21577.8193,102,24.8802,{"date":268,"open":269,"high":270,"low":269,"close":60,"change":17,"percent_change":18,"volume":271,"transactions":272,"vwap":273},"2026-09-17",24.99,25.06,10402.5152,123,25.0243,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",24.98,25.02,24.81,24.9,-0.0307,-0.12,32394.532,252,24.9724,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",24.965,24.87,24.9307,-0.0925,-0.37,57301.2672,175,24.9323,{"date":296,"open":246,"high":246,"low":269,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",25.0232,-0.0568,-0.23,24342.5242,129,25.0646,{"date":304,"open":305,"high":305,"low":270,"close":248,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",25.13,0.07,0.28,25344.4791,149,25.0832,{"date":312,"open":245,"high":313,"low":276,"close":314,"change":281,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",25.055,25.01,-0.48,21625.4643,181,25.0143,{"date":320,"open":321,"high":321,"low":322,"close":305,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",25.1824,25.11,-0.155,-0.61,30079.5483,199,25.1431,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",25.25,25.33,25.285,-0.0393,-0.16,18694.0696,159,25.3007,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":17,"volume":345,"transactions":346,"vwap":347},"2026-09-04",25.275,25.34,25.27,25.3243,0.0243,39086.816378,184,25.3139,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",25.32,25.22,25.3,0.0843,0.33,58464.9888,164,25.2747,{"date":359,"open":360,"high":330,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",25.16,25.145,25.2157,0.1157,0.46,43298.3892,1197,25.2032,{"date":369,"open":246,"high":360,"low":248,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",25.1,-0.14,-0.55,53013.1949,704,25.1242,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",25.28,25.1551,25.24,-0.05,-0.2,19739.4551,120,25.1965,{"date":387,"open":388,"high":389,"low":342,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",25.3606,25.37,25.29,-0.1075,-0.42,41628.6761,189,25.3032,{"date":397,"open":389,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",25.43,25.36,25.3975,0.0275,0.11,18734.6921,113,25.4044,{"date":407,"open":14,"high":14,"low":331,"close":389,"change":107,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",-0.04,13765.6921,95,25.3528,{"date":413,"open":14,"high":14,"low":350,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",25.38,0.0688,0.27,17149.6531,114,25.345,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":299,"volume":427,"transactions":428,"vwap":429},"2026-08-24",25.326166,25.35,25.2989,25.3112,-0.0587,29534.64,170,25.3215,{"date":431,"open":341,"high":14,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":272,"vwap":437},"2026-08-21",25.325,25.3699,0.0517,0.2,13457.9035,25.369,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",25.48,25.26,25.3182,-0.1018,-0.4,23159.4781,141,25.3169,{"date":449,"open":450,"high":398,"low":389,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",25.395,25.42,0.04,0.16,33113.3102,156,25.4058,{"date":458,"open":398,"high":440,"low":399,"close":414,"change":459,"percent_change":281,"volume":460,"transactions":461,"vwap":462},"2026-08-18",-0.03,49598.5802,259,25.4199,{"date":464,"open":414,"high":465,"low":414,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",25.44,25.41,-0.0475,-0.19,21810.748692,176,25.4279,{"date":473,"open":451,"high":474,"low":14,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",25.4575,0.0591,0.23,14797.4528,115,25.4353,{"date":481,"open":352,"high":398,"low":352,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",25.3984,0.0084,0.03,28803.4528,197,25.3994,{"date":489,"open":490,"high":491,"low":341,"close":14,"change":492,"percent_change":476,"volume":493,"transactions":494,"vwap":433},"2026-08-12",25.355,25.4,0.0588,23414.4528,152,{"date":496,"open":497,"high":423,"low":498,"close":499,"change":484,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",25.3399,25.31,25.3312,0.12,25220.4209,147,25.3403,{"date":505,"open":342,"high":506,"low":342,"close":507,"change":508,"percent_change":299,"volume":509,"transactions":510,"vwap":511},"2026-08-10",25.3339,25.3012,-0.0588,21595.3858,160,25.3106,{"date":513,"open":378,"high":399,"low":378,"close":399,"change":222,"percent_change":136,"volume":514,"transactions":515,"vwap":516},"2026-08-07",9463.3858,79,25.3098,{"date":518,"open":352,"high":498,"low":380,"close":378,"change":519,"percent_change":459,"volume":520,"transactions":521,"vwap":522},"2026-08-06",-0.0072,20783.843,158,25.2671,{"date":524,"open":378,"high":331,"low":342,"close":525,"change":526,"percent_change":459,"volume":527,"transactions":528,"vwap":529},"2026-08-05",25.2872,-0.0076,20414.888,142,25.3069,{"date":531,"open":532,"high":331,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",25.2599,25.235,25.2948,0.104,0.41,14991.0161,74,25.2753,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":404,"vwap":549},"2026-08-03",25.18,25.2,25.15,25.1908,0.1308,0.52,19071.4851,25.1863,{"date":551,"open":246,"high":246,"low":237,"close":270,"change":552,"percent_change":371,"volume":553,"transactions":554,"vwap":555},"2026-07-31",-0.035,10749.1181,84,25.0194,{"date":557,"open":254,"high":370,"low":558,"close":559,"change":560,"percent_change":131,"volume":561,"transactions":177,"vwap":562},"2026-07-30",24.96,25.095,0.1635,28255.0161,25.0357,{"date":564,"open":565,"high":566,"low":218,"close":567,"change":568,"percent_change":372,"volume":569,"transactions":570,"vwap":571},"2026-07-29",25.0599,25.0799,24.9315,-0.1385,49258.4781,234,24.9667,{"date":573,"open":276,"high":574,"low":261,"close":575,"change":576,"percent_change":500,"volume":577,"transactions":578,"vwap":579},"2026-07-28",25.0899,25.07,0.0302,73689.0161,127,25.0608,{"date":581,"open":370,"high":370,"low":60,"close":582,"change":583,"percent_change":184,"volume":584,"transactions":585,"vwap":586},"2026-07-27",25.0398,0.0598,13786.0161,105,25.0355,{"date":588,"open":269,"high":575,"low":558,"close":276,"change":459,"percent_change":281,"volume":589,"transactions":590,"vwap":591},"2026-07-24",26377.0161,138,25.0134,{"date":593,"open":594,"high":314,"low":595,"close":314,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",24.9801,24.93,-0.06,-0.24,88282.1121,87,24.9796,{"date":602,"open":270,"high":246,"low":603,"close":575,"change":408,"percent_change":334,"volume":604,"transactions":585,"vwap":605},"2026-07-22",25.04,100443.5491,25.1009,{"date":607,"open":269,"high":305,"low":269,"close":322,"change":17,"percent_change":18,"volume":608,"transactions":301,"vwap":609},"2026-07-21",33455.7611,25.0857,{"date":611,"open":612,"high":612,"low":613,"close":314,"change":408,"percent_change":334,"volume":614,"transactions":615,"vwap":616},"2026-07-20",25.09,24.983,189665.0161,98,25.0299,{"date":618,"open":237,"high":248,"low":237,"close":245,"change":381,"percent_change":382,"volume":619,"transactions":205,"vwap":620},"2026-07-17",27328.0161,25.0483,{"date":622,"open":246,"high":246,"low":245,"close":370,"change":623,"percent_change":623,"volume":624,"transactions":625,"vwap":310},"2026-07-16",0,24527.0161,157,{"date":627,"open":612,"high":544,"low":254,"close":370,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-15",0.085,0.34,61784.5131,222,25.1086,{"date":634,"open":245,"high":565,"low":635,"close":636,"change":637,"percent_change":102,"volume":638,"transactions":639,"vwap":640},"2026-07-14",24.9913,25.015,0.015,13026.357,124,25.0302,{"date":642,"open":248,"high":248,"low":643,"close":60,"change":596,"percent_change":597,"volume":644,"transactions":645,"vwap":646},"2026-07-13",24.94,71671,121,25.016,{"date":648,"open":20,"high":20,"low":60,"close":649,"change":459,"percent_change":281,"volume":650,"transactions":9,"vwap":649},"2026-07-10",25.059999,103000,{"date":652,"open":653,"high":612,"low":654,"close":612,"change":500,"percent_change":655,"volume":656,"transactions":9,"vwap":612},"2026-07-09",25.030001,25.025,0.48,17100,{"date":658,"open":269,"high":269,"low":659,"close":261,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":261},"2026-07-08",24.871,-0.07,-0.28,21400,{"date":664,"open":612,"high":370,"low":276,"close":665,"change":107,"percent_change":408,"volume":666,"transactions":9,"vwap":665},"2026-07-07",25.040001,17000,{"date":668,"open":248,"high":246,"low":669,"close":669,"change":670,"percent_change":452,"volume":671,"transactions":9,"vwap":669},"2026-07-06",25.049999,0.01,17200,{"date":673,"open":674,"high":674,"low":269,"close":665,"change":231,"percent_change":192,"volume":675,"transactions":9,"vwap":665},"2026-07-02",25.14,28400,{"date":677,"open":612,"high":544,"low":314,"close":649,"change":459,"percent_change":281,"volume":678,"transactions":9,"vwap":649},"2026-07-01",27500,{"date":680,"open":653,"high":322,"low":681,"close":612,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":612},"2026-06-30",25.0049992,0.065,0.26,18900,{"date":686,"open":60,"high":687,"low":595,"close":654,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":654},"2026-06-29",25.028999,0.035,0.14,70300,{"date":692,"open":217,"high":314,"low":217,"close":269,"change":221,"percent_change":222,"volume":693,"transactions":9,"vwap":269},"2026-06-26",22000,{"date":695,"open":60,"high":665,"low":595,"close":261,"change":452,"percent_change":453,"volume":696,"transactions":9,"vwap":261},"2026-06-25",28000,{"date":698,"open":643,"high":314,"low":699,"close":595,"change":221,"percent_change":222,"volume":700,"transactions":9,"vwap":595},"2026-06-24",24.898,32500,{"date":702,"open":703,"high":237,"low":220,"close":218,"change":704,"percent_change":299,"volume":705,"transactions":9,"vwap":218},"2026-06-23",24.895,-0.057,25000,{"date":707,"open":558,"high":269,"low":708,"close":709,"change":682,"percent_change":683,"volume":710,"transactions":9,"vwap":709},"2026-06-22",24.925,24.967,26400,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":714},"2026-06-18",24.88,24.902,24.825,0.152,0.61,20900,{"date":720,"open":217,"high":218,"low":16,"close":16,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":16},"2026-06-17",-0.09,-0.36,24700,{"date":725,"open":643,"high":643,"low":278,"close":229,"change":726,"percent_change":459,"volume":727,"transactions":9,"vwap":229},"2026-06-16",-0.007,37400,{"date":729,"open":595,"high":237,"low":229,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-15",24.847,0.072,0.29,16000,{"date":735,"open":736,"high":15,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-12",24.698,24.775,0.075,0.3,29900,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":683,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-11",24.52,24.7,24.511,1.06,13000,{"date":749,"open":750,"high":200,"low":751,"close":752,"change":281,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-10",24.615,24.39,24.44,-0.49,29000,{"date":756,"open":190,"high":190,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-09",24.32,24.56,0.045,0.18,13800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":738,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-08",24.57,24.59,24.51,24.515,0.31,13400,{"date":771,"open":772,"high":200,"low":773,"close":752,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":752},"2026-06-05",24.6,24.395,-0.33,-1.33,21000,{"date":778,"open":779,"high":199,"low":780,"close":199,"change":435,"percent_change":781,"volume":782,"transactions":9,"vwap":199},"2026-06-04",24.64,24.625,0.81,21600,{"date":784,"open":744,"high":744,"low":764,"close":764,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":764},"2026-06-03",-0.13,-0.53,50400,{"date":789,"open":790,"high":181,"low":791,"close":744,"change":306,"percent_change":307,"volume":792,"transactions":9,"vwap":744},"2026-06-02",24.66,24.61,101400,{"date":794,"open":795,"high":190,"low":796,"close":797,"change":552,"percent_change":371,"volume":798,"transactions":9,"vwap":797},"2026-06-01",24.58,24.565,24.63,14800,{"date":800,"open":181,"high":181,"low":801,"close":802,"change":803,"percent_change":238,"volume":684,"transactions":9,"vwap":802},"2026-05-29",24.609,24.665,-0.055,{"date":805,"open":806,"high":807,"low":808,"close":181,"change":809,"percent_change":629,"volume":810,"transactions":9,"vwap":181},"2026-05-28",24.73,24.74,24.585,0.083,16200,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":670,"volume":817,"transactions":9,"vwap":815},"2026-05-27",24.68,24.62,24.637,0.002,20700,{"date":819,"open":791,"high":200,"low":765,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-26",24.635,0.135,0.55,75400,{"date":825,"open":766,"high":826,"low":827,"close":828,"change":829,"percent_change":18,"volume":830,"transactions":9,"vwap":828},"2026-05-22",24.53,24.46,24.5,0.098,4800,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-21",24.23,24.45,24.402,0.087,0.36,263900,{"date":840,"open":841,"high":757,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-20",24.12,24.315,0.234,0.97,23700,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":786,"volume":852,"transactions":9,"vwap":850},"2026-05-19",24.040001,24.15,24.080999,-0.129,5800,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":596,"volume":859,"transactions":9,"vwap":857},"2026-05-18",24.27,24.13,24.21,-0.015,13700,{"date":861,"open":862,"high":855,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-15",24.25,24.2,24.225,-0.165,-0.68,152100,{"date":869,"open":870,"high":871,"low":872,"close":751,"change":306,"percent_change":732,"volume":873,"transactions":9,"vwap":751},"2026-05-14",24.38,24.4,24.34,23100,{"date":875,"open":855,"high":872,"low":855,"close":757,"change":107,"percent_change":408,"volume":876,"transactions":9,"vwap":757},"2026-05-13",14000,{"date":878,"open":879,"high":879,"low":833,"close":880,"change":408,"percent_change":334,"volume":881,"transactions":9,"vwap":880},"2026-05-12",24.37,24.33,30000,{"date":883,"open":871,"high":752,"low":884,"close":879,"change":221,"percent_change":222,"volume":885,"transactions":9,"vwap":879},"2026-05-11",24.36,22100,{"date":887,"open":884,"high":879,"low":888,"close":889,"change":484,"percent_change":500,"volume":890,"transactions":9,"vwap":889},"2026-05-08",24.335,24.35,9200,{"date":892,"open":834,"high":834,"low":855,"close":757,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":757},"2026-05-07",-0.065,-0.27,17400,{"date":897,"open":751,"high":751,"low":880,"close":898,"change":738,"percent_change":768,"volume":899,"transactions":9,"vwap":898},"2026-05-06",24.385,13100,{"date":901,"open":902,"high":757,"low":902,"close":903,"change":17,"percent_change":536,"volume":904,"transactions":9,"vwap":903},"2026-05-05",24.24,24.31,74100,{"date":906,"open":862,"high":855,"low":907,"close":857,"change":858,"percent_change":596,"volume":908,"transactions":9,"vwap":857},"2026-05-04",24.16,25700,{"date":910,"open":757,"high":757,"low":911,"close":864,"change":637,"percent_change":102,"volume":912,"transactions":9,"vwap":864},"2026-05-01",24.19,30400,{"date":914,"open":915,"high":857,"low":916,"close":857,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":857},"2026-04-30",24.08,24.061001,0.15,0.62,11600,{"date":921,"open":915,"high":922,"low":923,"close":924,"change":231,"percent_change":192,"volume":925,"transactions":9,"vwap":924},"2026-04-29",24.1,24.0049992,24.059999,29800,{"date":927,"open":928,"high":928,"low":848,"close":915,"change":721,"percent_change":291,"volume":929,"transactions":9,"vwap":915},"2026-04-28",24.14,19700,{"date":931,"open":932,"high":911,"low":933,"close":934,"change":452,"percent_change":935,"volume":873,"transactions":9,"vwap":934},"2026-04-27",24.18,24.126,24.17,0.17,{"date":937,"open":915,"high":911,"low":915,"close":856,"change":938,"percent_change":935,"volume":939,"transactions":9,"vwap":856},"2026-04-24",0.042,52100,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":726,"percent_change":459,"volume":945,"transactions":9,"vwap":944},"2026-04-23",24.22,24.025,24.087999,12500,{"date":947,"open":849,"high":849,"low":915,"close":948,"change":688,"percent_change":917,"volume":671,"transactions":9,"vwap":948},"2026-04-22",24.094999,{"date":950,"open":863,"high":863,"low":951,"close":924,"change":660,"percent_change":203,"volume":952,"transactions":9,"vwap":924},"2026-04-21",24.049999,13600,{"date":954,"open":955,"high":849,"low":956,"close":856,"change":957,"percent_change":17,"volume":958,"transactions":9,"vwap":856},"2026-04-20",24.11,24.09,0.025,12400,{"date":960,"open":944,"high":961,"low":924,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-17",24.158,24.105,0.155,0.65,15300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":637,"percent_change":102,"volume":972,"transactions":9,"vwap":971},"2026-04-16",23.94,23.97,23.9,23.95,31900,{"date":974,"open":971,"high":971,"low":975,"close":976,"change":858,"percent_change":596,"volume":977,"transactions":9,"vwap":976},"2026-04-15",23.89,23.935,26300,{"date":979,"open":980,"high":971,"low":980,"close":971,"change":402,"percent_change":364,"volume":981,"transactions":9,"vwap":971},"2026-04-14",23.895,22400,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":153,"volume":987,"transactions":9,"vwap":985},"2026-04-13",23.65,23.84,0.175,44100,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":552,"percent_change":993,"volume":859,"transactions":9,"vwap":992},"2026-04-10",23.74,23.63,23.665,-0.15,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":141,"volume":1001,"transactions":9,"vwap":999},"2026-04-09",23.6,23.71,23.56,23.7,0.09,14700,{"date":1003,"open":996,"high":1004,"low":1005,"close":1006,"change":768,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-08",23.68,23.54,23.61,1.33,35700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":623,"percent_change":623,"volume":1014,"transactions":9,"vwap":1012},"2026-04-07",23.26,23.3,23.14,32100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1012,"change":306,"percent_change":739,"volume":1020,"transactions":9,"vwap":1012},"2026-04-06",23.23,23.31,23.195,40800,{"date":1022,"open":1023,"high":1017,"low":1023,"close":1017,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1017},"2026-04-02",22.92,0.13,0.56,25800,{"date":1028,"open":1013,"high":1029,"low":1030,"close":1030,"change":452,"percent_change":935,"volume":1031,"transactions":9,"vwap":1030},"2026-04-01",23.25,23.1,23000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1035},"2026-03-31",22.82,23.059999,22.795,0.39,1.72,46100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":281,"percent_change":786,"volume":908,"transactions":9,"vwap":1044},"2026-03-30",22.93,22.593,22.67,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-27",22.94,22.78,22.79,-0.18,-0.78,18500,{"date":1054,"open":1055,"high":1013,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-26",23.049999,22.97,-0.167,-0.72,16400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-25",23.15,23.2,23.065001,23.137,0.117,0.51,12900,{"date":1070,"open":1042,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":402,"volume":1075,"transactions":9,"vwap":1073},"2026-03-24",23.059,22.905,23.02,0.026,39300,{"date":1077,"open":1078,"high":1030,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-23",23,22.96,22.994,0.254,1.12,9100,{"date":1085,"open":1047,"high":1079,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":965,"transactions":9,"vwap":1087},"2026-03-20",22.667,22.74,-0.3,-1.3,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1000,"percent_change":1037,"volume":1096,"transactions":9,"vwap":1095},"2026-03-19",22.83,23.07,22.811,23.040001,12600,{"date":1098,"open":1095,"high":1093,"low":1099,"close":1099,"change":1050,"percent_change":1051,"volume":1001,"transactions":9,"vwap":1099},"2026-03-18",22.95,{"date":1101,"open":1102,"high":1062,"low":1035,"close":1103,"change":306,"percent_change":739,"volume":798,"transactions":9,"vwap":1103},"2026-03-17",23.12,23.13,{"date":1105,"open":1106,"high":1030,"low":1107,"close":1035,"change":453,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1035},"2026-03-16",23.094999,23.014999,0.7,30600,{"date":1111,"open":1035,"high":1112,"low":1113,"close":1114,"change":459,"percent_change":785,"volume":817,"transactions":9,"vwap":1114},"2026-03-13",23.08,22.85,22.9,{"date":1116,"open":1073,"high":1073,"low":1117,"close":1042,"change":299,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1042},"2026-03-12",22.91,-0.99,16700,{"date":1121,"open":1122,"high":1017,"low":1123,"close":1124,"change":107,"percent_change":408,"volume":776,"transactions":9,"vwap":1124},"2026-03-11",23.21,23.068001,23.16,{"date":1126,"open":1011,"high":1127,"low":1128,"close":1128,"change":670,"percent_change":452,"volume":1129,"transactions":9,"vwap":1128},"2026-03-10",23.34,23.17,84100,{"date":1131,"open":1099,"high":1132,"low":1048,"close":1124,"change":500,"percent_change":547,"volume":1133,"transactions":9,"vwap":1124},"2026-03-09",23.24,13500,{"date":1135,"open":1136,"high":1124,"low":1137,"close":1095,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1095},"2026-03-06",23.11,23.030001,-0.26,-1.12,5500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1012,"change":597,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1012},"2026-03-05",23.37,23.45,23.22,-1.02,21100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1005,"change":689,"percent_change":1153,"volume":1052,"transactions":9,"vwap":1005},"2026-03-04",23.47,23.55,23.42,0.6,{"date":1155,"open":1012,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1058,"volume":1160,"transactions":9,"vwap":1158},"2026-03-03",23.48,23.18,23.4,-0.17,29400,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":102,"percent_change":683,"volume":1166,"transactions":9,"vwap":1165},"2026-03-02",23.39,23.59,23.57,27200,{"date":1168,"open":1169,"high":1151,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-27",23.53,23.44,23.51,-0.11,-0.47,35500,{"date":1176,"open":991,"high":984,"low":1177,"close":1178,"change":623,"percent_change":623,"volume":1179,"transactions":9,"vwap":1178},"2026-02-26",23.508,23.62,95500,{"date":1181,"open":1164,"high":1178,"low":1005,"close":1178,"change":102,"percent_change":117,"volume":1182,"transactions":9,"vwap":1178},"2026-02-25",29700,{"date":1184,"open":1185,"high":998,"low":1150,"close":998,"change":500,"percent_change":1067,"volume":1119,"transactions":9,"vwap":998},"2026-02-24",23.499,{"date":1187,"open":1005,"high":1151,"low":1188,"close":1170,"change":371,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1170},"2026-02-23",23.365,-0.59,18600,{"date":1192,"open":1005,"high":1006,"low":1193,"close":1194,"change":670,"percent_change":452,"volume":1195,"transactions":9,"vwap":1194},"2026-02-20",23.525,23.58,16500,{"date":1197,"open":1005,"high":1165,"low":1156,"close":1165,"change":670,"percent_change":452,"volume":1198,"transactions":9,"vwap":1165},"2026-02-19",10400,{"date":1200,"open":1151,"high":1178,"low":1171,"close":998,"change":688,"percent_change":917,"volume":776,"transactions":9,"vwap":998},"2026-02-18",{"date":1202,"open":1171,"high":1151,"low":1143,"close":1193,"change":637,"percent_change":102,"volume":1075,"transactions":9,"vwap":1193},"2026-02-17",{"date":1204,"open":1170,"high":998,"low":1170,"close":1171,"change":17,"percent_change":1205,"volume":929,"transactions":9,"vwap":1171},"2026-02-13",0.43,{"date":1207,"open":991,"high":991,"low":1208,"close":1209,"change":1172,"percent_change":1173,"volume":684,"transactions":9,"vwap":1209},"2026-02-12",23.371,23.41,{"date":1211,"open":1178,"high":1212,"low":1213,"close":1214,"change":381,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-11",23.64,23.494,23.52,-0.21,10100,{"date":1218,"open":996,"high":991,"low":1151,"close":1165,"change":231,"percent_change":192,"volume":1219,"transactions":9,"vwap":1165},"2026-02-10",28900,{"date":1221,"open":996,"high":1178,"low":1214,"close":1164,"change":452,"percent_change":935,"volume":1222,"transactions":9,"vwap":1164},"2026-02-09",36300,{"date":1224,"open":1143,"high":1151,"low":1225,"close":1151,"change":136,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1151},"2026-02-06",23.33,1.38,17300,{"date":1229,"open":1127,"high":1230,"low":1145,"close":1017,"change":334,"percent_change":866,"volume":1231,"transactions":9,"vwap":1017},"2026-02-05",23.38,33000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1163,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1163},"2026-02-04",23.49,23.29,-0.105,-0.45,32900,{"date":1240,"open":1214,"high":1214,"low":1018,"close":1241,"change":484,"percent_change":1024,"volume":1242,"transactions":9,"vwap":1241},"2026-02-03",23.495,65600,{"date":1244,"open":1143,"high":1245,"low":1143,"close":1246,"change":1247,"percent_change":536,"volume":1248,"transactions":9,"vwap":1246},"2026-02-02",23.5,23.465,0.095,23200,{"date":1250,"open":1251,"high":1144,"low":1018,"close":1143,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1143},"2026-01-30",23.43,-0.1,-0.43,219700,{"date":1256,"open":1234,"high":997,"low":1127,"close":1150,"change":484,"percent_change":1024,"volume":1257,"transactions":9,"vwap":1150},"2026-01-29",430900,{"date":1259,"open":1156,"high":1234,"low":1170,"close":1170,"change":381,"percent_change":1215,"volume":1260,"transactions":9,"vwap":1170},"2026-01-28",35400,{"date":1262,"open":1144,"high":1234,"low":1144,"close":1234,"change":221,"percent_change":1000,"volume":1263,"transactions":9,"vwap":1234},"2026-01-27",16300,{"date":1265,"open":1266,"high":1245,"low":1251,"close":1150,"change":221,"percent_change":1000,"volume":1267,"transactions":9,"vwap":1150},"2026-01-26",23.475,29200,{"date":1269,"open":1151,"high":998,"low":1144,"close":1144,"change":281,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1144},"2026-01-23",-0.51,23600,{"date":1273,"open":996,"high":1178,"low":1151,"close":1165,"change":222,"percent_change":629,"volume":1274,"transactions":9,"vwap":1165},"2026-01-22",162700,{"date":1276,"open":1251,"high":1005,"low":1163,"close":1234,"change":1277,"percent_change":47,"volume":1278,"transactions":9,"vwap":1234},"2026-01-21",0.115,259200,{"date":1280,"open":1143,"high":1144,"low":1127,"close":1281,"change":1282,"percent_change":786,"volume":1147,"transactions":9,"vwap":1281},"2026-01-20",23.375,-0.125,{"date":1284,"open":1245,"high":1214,"low":1144,"close":1245,"change":670,"percent_change":452,"volume":1285,"transactions":9,"vwap":1245},"2026-01-16",14100,{"date":1287,"open":1163,"high":1171,"low":1163,"close":1234,"change":222,"percent_change":629,"volume":710,"transactions":9,"vwap":1234},"2026-01-15",{"date":1289,"open":1225,"high":1209,"low":1018,"close":1209,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1209},"2026-01-14",0.05,0.21,27100,{"date":1294,"open":1143,"high":1209,"low":1225,"close":1295,"change":231,"percent_change":721,"volume":1296,"transactions":9,"vwap":1295},"2026-01-13",23.36,41800,{"date":1298,"open":1299,"high":1230,"low":1300,"close":1230,"change":484,"percent_change":1024,"volume":1301,"transactions":9,"vwap":1230},"2026-01-12",23.32,23.295,14300,{"date":1303,"open":1299,"high":1295,"low":1304,"close":1305,"change":17,"percent_change":1205,"volume":1306,"transactions":9,"vwap":1305},"2026-01-09",23.298,23.35,10700,{"date":1308,"open":1157,"high":1029,"low":1309,"close":1029,"change":1310,"percent_change":184,"volume":1311,"transactions":9,"vwap":1029},"2026-01-08",23.155,0.055,7500,{"date":1313,"open":1128,"high":1314,"low":1124,"close":1019,"change":452,"percent_change":935,"volume":859,"transactions":9,"vwap":1019},"2026-01-07",23.209,{"date":1316,"open":1317,"high":1128,"low":1318,"close":1309,"change":1247,"percent_change":536,"volume":1319,"transactions":9,"vwap":1309},"2026-01-06",23.09,23.062,54700,{"date":1321,"open":1047,"high":1317,"low":1047,"close":1035,"change":17,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1035},"2026-01-05",0.44,115600,{"date":1325,"open":1326,"high":1079,"low":1327,"close":1079,"change":500,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1079},"2026-01-02",22.89,22.81,0.53,9600,{"date":1331,"open":1023,"high":1023,"low":1092,"close":1332,"change":721,"percent_change":1333,"volume":1190,"transactions":9,"vwap":1332},"2025-12-31",22.84,-0.39,{"date":1335,"open":1336,"high":1337,"low":1042,"close":1042,"change":408,"percent_change":1159,"volume":1338,"transactions":9,"vwap":1042},"2025-12-30",22.965,22.989,28100,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1056,"change":1343,"percent_change":459,"volume":1344,"transactions":9,"vwap":1056},"2025-12-29",22.985,22.954,-0.008,3400,{"date":1346,"open":1347,"high":1347,"low":1099,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-26",23.01,22.978,-0.072,-0.31,3000,{"date":1353,"open":1341,"high":1055,"low":1341,"close":1055,"change":484,"percent_change":1024,"volume":1354,"transactions":9,"vwap":1055},"2025-12-24",3200,{"date":1356,"open":1357,"high":1095,"low":1056,"close":1073,"change":459,"percent_change":785,"volume":952,"transactions":9,"vwap":1073},"2025-12-23",22.99,{"date":1359,"open":1360,"high":1317,"low":1360,"close":1055,"change":17,"percent_change":1322,"volume":1361,"transactions":9,"vwap":1055},"2025-12-22",22.984,16600,{"date":1363,"open":1023,"high":1099,"low":1364,"close":1099,"change":689,"percent_change":717,"volume":1020,"transactions":9,"vwap":1099},"2025-12-19",22.899,{"date":1366,"open":1367,"high":1042,"low":1327,"close":1327,"change":452,"percent_change":760,"volume":782,"transactions":9,"vwap":1327},"2025-12-18",22.842,{"date":1369,"open":1370,"high":1326,"low":1371,"close":1372,"change":1172,"percent_change":315,"volume":1285,"transactions":9,"vwap":1372},"2025-12-17",22.885,22.76,22.77,{"date":1374,"open":1375,"high":1117,"low":1092,"close":1376,"change":408,"percent_change":1159,"volume":1377,"transactions":9,"vwap":1376},"2025-12-16",22.886,22.88,7000,{"date":1379,"open":1137,"high":1137,"low":1114,"close":1023,"change":381,"percent_change":238,"volume":1380,"transactions":9,"vwap":1023},"2025-12-15",30200,{"date":1382,"open":1112,"high":1112,"low":1042,"close":1056,"change":1172,"percent_change":315,"volume":1001,"transactions":9,"vwap":1056},"2025-12-12",{"date":1384,"open":1056,"high":1112,"low":1042,"close":1112,"change":917,"percent_change":964,"volume":859,"transactions":9,"vwap":1112},"2025-12-11",{"date":1386,"open":1092,"high":1348,"low":1387,"close":1042,"change":1000,"percent_change":1037,"volume":1388,"transactions":9,"vwap":1042},"2025-12-10",22.8,21800,{"date":1390,"open":1048,"high":1391,"low":1048,"close":1332,"change":670,"percent_change":452,"volume":1392,"transactions":9,"vwap":1332},"2025-12-09",22.87,8400,{"date":1394,"open":1395,"high":1113,"low":1387,"close":1092,"change":670,"percent_change":452,"volume":1396,"transactions":9,"vwap":1092},"2025-12-08",22.835,7400,{"date":1398,"open":1049,"high":1113,"low":1399,"close":1034,"change":408,"percent_change":1159,"volume":1400,"transactions":9,"vwap":1034},"2025-12-05",22.783,8200,{"date":1402,"open":1371,"high":1403,"low":1404,"close":1403,"change":17,"percent_change":1322,"volume":1405,"transactions":9,"vwap":1403},"2025-12-04",22.86,22.747,23800,{"date":1407,"open":1408,"high":1372,"low":1408,"close":1371,"change":689,"percent_change":918,"volume":1409,"transactions":9,"vwap":1371},"2025-12-03",22.63,14900,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":102,"percent_change":416,"volume":1415,"transactions":9,"vwap":1414},"2025-12-02",22.65,22.578,22.62,44300,{"date":1417,"open":1414,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-01",22.66,22.56,-0.142,-0.63,15500,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":689,"volume":1429,"transactions":9,"vwap":1427},"2025-11-28",22.68,22.71,22.702,0.032,1600,{"date":1431,"open":1432,"high":1426,"low":1433,"close":1044,"change":1434,"percent_change":1435,"volume":859,"transactions":9,"vwap":1044},"2025-11-26",22.58,22.575,0.122,0.54,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-25",22.34,22.559,22.548,0.188,0.84,17600,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-24",22.2,22.36,0.22,0.99,3900,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":146,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-21",21.81,22.19,22.14,1.61,10600,{"date":1459,"open":1460,"high":1460,"low":21,"close":21,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":21},"2025-11-20",22.29,-0.223,-1.01,8000,{"date":1465,"open":1455,"high":1455,"low":1466,"close":1467,"change":1468,"percent_change":1159,"volume":1469,"transactions":9,"vwap":1467},"2025-11-19",21.953,22.013,-0.037,4500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1290,"percent_change":476,"volume":1409,"transactions":9,"vwap":1475},"2025-11-18",21.92,22.09,21.885,22.049999,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":696,"transactions":9,"vwap":1481},"2025-11-17",22.21,22.23,21.97,22,-0.239,-1.07,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1448,"volume":1490,"transactions":9,"vwap":1488},"2025-11-14",22.031,22.265,22.239,0.049,10200,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1454,"change":722,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1454},"2025-11-13",22.46,22.13,-1.6,20000,{"date":1498,"open":1425,"high":1425,"low":1499,"close":1500,"change":221,"percent_change":1000,"volume":1377,"transactions":9,"vwap":1500},"2025-11-12",22.53,22.55,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1499,"change":408,"percent_change":1050,"volume":671,"transactions":9,"vwap":1499},"2025-11-11",22.49,22.6,{"date":1506,"open":1413,"high":1408,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-10",22.48,22.57,0.151,0.67,25600,{"date":1513,"open":1479,"high":1514,"low":1479,"close":1515,"change":1516,"percent_change":935,"volume":1306,"transactions":9,"vwap":1515},"2025-11-07",22.44,22.419,0.039,{"date":1518,"open":1519,"high":1519,"low":1438,"close":1520,"change":238,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-06",22.51,22.38,-0.97,12000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1504,"change":935,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1504},"2025-11-05",22.47,22.64,22.45,0.76,16800,{"date":1531,"open":1532,"high":1500,"low":1532,"close":1533,"change":382,"percent_change":239,"volume":1534,"transactions":9,"vwap":1533},"2025-11-04",22.4,22.43,18300,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1408,"change":408,"percent_change":1050,"volume":1539,"transactions":9,"vwap":1408},"2025-11-03",22.7,22.471,25500,{"date":1541,"open":1542,"high":1425,"low":1543,"close":1044,"change":102,"percent_change":416,"volume":958,"transactions":9,"vwap":1044},"2025-10-31",22.61,22.54,{"date":1545,"open":1425,"high":1546,"low":1543,"close":1542,"change":107,"percent_change":408,"volume":1198,"transactions":9,"vwap":1542},"2025-10-30",22.73,{"date":1548,"open":1372,"high":1113,"low":1504,"close":1414,"change":1050,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1414},"2025-10-29",-0.79,44400,{"date":1552,"open":1048,"high":1113,"low":1553,"close":1387,"change":596,"percent_change":1138,"volume":1263,"transactions":9,"vwap":1387},"2025-10-28",22.742,{"date":1555,"open":1072,"high":1042,"low":1387,"close":1403,"change":452,"percent_change":760,"volume":1109,"transactions":9,"vwap":1403},"2025-10-27",{"date":1557,"open":1113,"high":1376,"low":1558,"close":1034,"change":689,"percent_change":918,"volume":1559,"transactions":9,"vwap":1034},"2025-10-24",22.815,20100,{"date":1561,"open":1562,"high":1426,"low":1419,"close":1425,"change":689,"percent_change":918,"volume":1563,"transactions":9,"vwap":1425},"2025-10-23",22.585,18700,{"date":1565,"open":1414,"high":1418,"low":1566,"close":1543,"change":1050,"percent_change":1549,"volume":1567,"transactions":9,"vwap":1543},"2025-10-22",22.405,42000,{"date":1569,"open":1546,"high":1404,"low":1570,"close":1571,"change":408,"percent_change":1050,"volume":1572,"transactions":9,"vwap":1571},"2025-10-21",22.635,22.72,78900,{"date":1574,"open":1425,"high":1372,"low":1044,"close":1371,"change":1448,"percent_change":1575,"volume":919,"transactions":9,"vwap":1371},"2025-10-20",0.98,{"date":1577,"open":1578,"high":1543,"low":1532,"close":1543,"change":670,"percent_change":452,"volume":1579,"transactions":9,"vwap":1543},"2025-10-17",22.52,21500,{"date":1581,"open":1372,"high":1582,"low":1583,"close":1499,"change":238,"percent_change":1521,"volume":1584,"transactions":9,"vwap":1499},"2025-10-16",22.807,22.493,21200,{"date":1586,"open":1327,"high":1391,"low":1571,"close":1587,"change":452,"percent_change":760,"volume":747,"transactions":9,"vwap":1587},"2025-10-15",22.75,{"date":1589,"open":1503,"high":1049,"low":1503,"close":1426,"change":1590,"percent_change":1591,"volume":1068,"transactions":9,"vwap":1426},"2025-10-14",0.153,0.68,{"date":1593,"open":1527,"high":1432,"low":1594,"close":1595,"change":1596,"percent_change":1007,"volume":671,"transactions":9,"vwap":1595},"2025-10-13",22.432,22.557,0.297,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":774,"percent_change":1603,"volume":798,"transactions":9,"vwap":1602},"2025-10-10",22.662,22.679,22.223,22.26,-1.46,{"date":1605,"open":1412,"high":1412,"low":1503,"close":1606,"change":192,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-09",22.59,-0.35,171700,{"date":1610,"open":1419,"high":1044,"low":1519,"close":1044,"change":760,"percent_change":1611,"volume":1329,"transactions":9,"vwap":1044},"2025-10-08",0.8,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1503,"change":334,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1503},"2025-10-07",22.654,22.661,22.488,-0.71,11300,{"date":1620,"open":1418,"high":1087,"low":1621,"close":1412,"change":452,"percent_change":760,"volume":656,"transactions":9,"vwap":1412},"2025-10-06",22.641,{"date":1623,"open":1414,"high":1571,"low":1500,"close":1542,"change":102,"percent_change":416,"volume":1624,"transactions":9,"vwap":1542},"2025-10-03",27800,{"date":1626,"open":1627,"high":1500,"low":1628,"close":1500,"change":102,"percent_change":416,"volume":1629,"transactions":9,"vwap":1500},"2025-10-02",22.465,22.42,8900,{"date":1631,"open":1632,"high":1519,"low":1633,"close":1503,"change":221,"percent_change":1000,"volume":1634,"transactions":9,"vwap":1503},"2025-10-01",22.427,22.41,38600,{"date":1636,"open":1533,"high":1500,"low":1637,"close":1525,"change":1638,"percent_change":1291,"volume":1405,"transactions":9,"vwap":1525},"2025-09-30",22.31,0.046,{"date":1640,"open":1533,"high":1514,"low":1447,"close":1641,"change":1642,"percent_change":459,"volume":1643,"transactions":9,"vwap":1641},"2025-09-29",22.424,-0.006,22500,{"date":1645,"open":1646,"high":1514,"low":1647,"close":1533,"change":1024,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1533},"2025-09-26",22.37,22.32,0.58,25100,{"date":1651,"open":1478,"high":1652,"low":1478,"close":1653,"change":1172,"percent_change":753,"volume":1654,"transactions":9,"vwap":1653},"2025-09-25",22.321,22.3,18200,{"date":1656,"open":1527,"high":1519,"low":1520,"close":1633,"change":1657,"percent_change":774,"volume":1658,"transactions":9,"vwap":1633},"2025-09-24",-0.074,8100,{"date":1660,"open":1504,"high":1408,"low":1661,"close":1662,"change":1663,"percent_change":334,"volume":1664,"transactions":9,"vwap":1662},"2025-09-23",22.479,22.484,-0.036,8500,{"date":1666,"open":1493,"high":1667,"low":1668,"close":1578,"change":452,"percent_change":760,"volume":1669,"transactions":9,"vwap":1578},"2025-09-22",22.532,22.417,9500,{"date":1671,"open":1543,"high":1543,"low":1672,"close":1507,"change":596,"percent_change":894,"volume":1673,"transactions":9,"vwap":1507},"2025-09-19",22.445,5200,{"date":1675,"open":1646,"high":1676,"low":1646,"close":1543,"change":739,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1543},"2025-09-18",22.541,1.35,44000,{"date":1680,"open":1681,"high":1533,"low":1478,"close":1681,"change":484,"percent_change":689,"volume":1682,"transactions":9,"vwap":1681},"2025-09-17",22.24,10800,{"date":1684,"open":1685,"high":1602,"low":1686,"close":1478,"change":660,"percent_change":1350,"volume":1687,"transactions":9,"vwap":1478},"2025-09-16",22.22,22.188,28200,{"date":1689,"open":1681,"high":1690,"low":1488,"close":1691,"change":1692,"percent_change":476,"volume":1624,"transactions":9,"vwap":1691},"2025-09-15",22.309,22.28,0.051,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":211,"volume":1306,"transactions":9,"vwap":1696},"2025-09-12",22.33,22.229,-0.071,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1653,"change":1703,"percent_change":153,"volume":1704,"transactions":9,"vwap":1653},"2025-09-11",22.27,22.358,22.266,0.164,10900,{"date":1706,"open":1446,"high":1681,"low":1707,"close":1708,"change":1709,"percent_change":993,"volume":1710,"transactions":9,"vwap":1708},"2025-09-10",22.11,22.136,-0.034,84500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":660,"percent_change":1350,"volume":1654,"transactions":9,"vwap":1716},"2025-09-09",22.18,22.219,22.12,22.17,{"date":1718,"open":1719,"high":1719,"low":1715,"close":1681,"change":1489,"percent_change":1448,"volume":1720,"transactions":9,"vwap":1681},"2025-09-08",22.25,24600,{"date":1722,"open":1446,"high":1691,"low":1723,"close":1724,"change":1725,"percent_change":146,"volume":1198,"transactions":9,"vwap":1724},"2025-09-05",22.056,22.191,0.078,{"date":1727,"open":1728,"high":1494,"low":1728,"close":1729,"change":1730,"percent_change":1067,"volume":1731,"transactions":9,"vwap":1729},"2025-09-04",21.98,22.113,0.113,22800,{"date":1733,"open":1475,"high":1475,"low":1472,"close":1481,"change":107,"percent_change":381,"volume":1271,"transactions":9,"vwap":1481},"2025-09-03",{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":596,"percent_change":894,"volume":1740,"transactions":9,"vwap":1739},"2025-09-02",21.95,22.030001,21.899,22.01,11500,{"date":1742,"open":1715,"high":1715,"low":1743,"close":1744,"change":408,"percent_change":1050,"volume":747,"transactions":9,"vwap":1744},"2025-08-29",22.018999,22.07,{"date":1746,"open":1455,"high":1455,"low":1723,"close":1707,"change":670,"percent_change":1290,"volume":1457,"transactions":9,"vwap":1707},"2025-08-28",{"date":1748,"open":1744,"high":1749,"low":1739,"close":1749,"change":306,"percent_change":136,"volume":1750,"transactions":9,"vwap":1749},"2025-08-27",22.1,14600,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1737,"change":1000,"percent_change":536,"volume":1629,"transactions":9,"vwap":1737},"2025-08-26",21.96,22.040001,{"date":1756,"open":1728,"high":1481,"low":1757,"close":1758,"change":721,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-08-25",21.91,21.94,-0.41,32200,{"date":1762,"open":1763,"high":1754,"low":1763,"close":1737,"change":1764,"percent_change":1765,"volume":1083,"transactions":9,"vwap":1737},"2025-08-22",21.69,0.42,1.94,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":938,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-08-21",21.54,21.62,21.61,0.19,6000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":468,"volume":1780,"transactions":9,"vwap":1778},"2025-08-20",21.543,21.57,21.522,21.568,-0.042,9400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1770,"change":721,"percent_change":1759,"volume":899,"transactions":9,"vwap":1770},"2025-08-19",21.667,21.711,21.56,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":484,"percent_change":689,"volume":782,"transactions":9,"vwap":1791},"2025-08-18",21.68,21.719,21.66,21.7,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":231,"percent_change":721,"volume":885,"transactions":9,"vwap":1797},"2025-08-15",21.71,21.76,21.59,21.67,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1763,"change":1159,"percent_change":1051,"volume":710,"transactions":9,"vwap":1763},"2025-08-14",21.73,21.74,21.63,{"date":1804,"open":1763,"high":1805,"low":1763,"close":1806,"change":683,"percent_change":1807,"volume":1457,"transactions":9,"vwap":1806},"2025-08-13",21.9,21.86,1.2,{"date":1809,"open":1810,"high":1790,"low":1811,"close":1812,"change":136,"percent_change":1813,"volume":1740,"transactions":9,"vwap":1812},"2025-08-12",21.36,21.35,21.6,1.5,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":107,"percent_change":381,"volume":1772,"transactions":9,"vwap":1818},"2025-08-11",21.3,21.24,21.28,{"date":1820,"open":1816,"high":1821,"low":1822,"close":1823,"change":484,"percent_change":689,"volume":1824,"transactions":9,"vwap":1823},"2025-08-08",21.34,21.219,21.29,92100,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":459,"percent_change":371,"volume":1669,"transactions":9,"vwap":1829},"2025-08-07",21.333,21.172,21.26,{"date":1831,"open":1832,"high":1816,"low":1833,"close":1823,"change":484,"percent_change":689,"volume":1834,"transactions":9,"vwap":1823},"2025-08-06",21.21,21.16,27300,{"date":1836,"open":1829,"high":1823,"low":1837,"close":1829,"change":306,"percent_change":354,"volume":1838,"transactions":9,"vwap":1829},"2025-08-05",21.14,11900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":476,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-08-04",21.030001,21.22,21.01,21.19,1.1,328000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":661,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-01",21.02,21.049999,20.88,20.96,-1.32,35900,{"date":1856,"open":1823,"high":1821,"low":1842,"close":1817,"change":1172,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1817},"2025-07-31",-0.52,23900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1811,"change":660,"percent_change":774,"volume":1864,"transactions":9,"vwap":1811},"2025-07-30",21.46,21.53,21.31,13300,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":721,"percent_change":392,"volume":1870,"transactions":9,"vwap":1869},"2025-07-29",21.52,21.38,21.42,7100,{"date":1872,"open":1873,"high":1867,"low":1874,"close":1875,"change":107,"percent_change":381,"volume":1096,"transactions":9,"vwap":1875},"2025-07-28",21.48,21.45,21.51,{"date":1877,"open":1878,"high":1867,"low":1879,"close":1867,"change":731,"percent_change":629,"volume":1396,"transactions":9,"vwap":1867},"2025-07-25",21.44,21.37,{"date":1881,"open":1882,"high":1785,"low":1883,"close":1884,"change":1885,"percent_change":324,"volume":1886,"transactions":9,"vwap":1884},"2025-07-24",21.55,21.438,21.448,-0.132,227700,{"date":1888,"open":1889,"high":1770,"low":1889,"close":1890,"change":760,"percent_change":1442,"volume":1891,"transactions":9,"vwap":1890},"2025-07-23",21.49,21.58,13900,{"date":1893,"open":1821,"high":1894,"low":1821,"close":1895,"change":1290,"percent_change":476,"volume":1896,"transactions":9,"vwap":1895},"2025-07-22",21.473,21.4,4600,{"date":1898,"open":1873,"high":1889,"low":1899,"close":1811,"change":1900,"percent_change":299,"volume":895,"transactions":9,"vwap":1811},"2025-07-21",21.335,-0.049,{"date":1902,"open":1796,"high":1796,"low":1903,"close":1904,"change":1905,"percent_change":392,"volume":885,"transactions":9,"vwap":1904},"2025-07-18",21.378,21.399,-0.091,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1889,"change":917,"percent_change":1108,"volume":693,"transactions":9,"vwap":1889},"2025-07-17",21.27,21.5,{"date":1911,"open":1863,"high":1811,"low":1833,"close":1821,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1821},"2025-07-16",0.125,0.59,19800,{"date":1916,"open":1879,"high":1868,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":656,"transactions":9,"vwap":1918},"2025-07-15",21.17,21.215,-0.195,-0.91,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":452,"percent_change":1771,"volume":1926,"transactions":9,"vwap":1924},"2025-07-14",21.32,21.41,21.315,6500,{"date":1928,"open":1924,"high":1869,"low":1923,"close":1879,"change":1050,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1879},"2025-07-11",-0.84,4700,{"date":1932,"open":1874,"high":1812,"low":1933,"close":1882,"change":102,"percent_change":307,"volume":1934,"transactions":9,"vwap":1882},"2025-07-10",21.425,39500,{"date":1936,"open":1937,"high":1889,"low":1923,"close":1889,"change":689,"percent_change":131,"volume":981,"transactions":9,"vwap":1889},"2025-07-09",21.43,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1811,"change":1943,"percent_change":1025,"volume":1198,"transactions":9,"vwap":1811},"2025-07-08",21.33,21.384,21.261,0.118,{"date":1945,"open":1868,"high":1868,"low":1946,"close":1947,"change":1948,"percent_change":1521,"volume":1329,"transactions":9,"vwap":1947},"2025-07-07",21.205,21.232,-0.208,{"date":1950,"open":1951,"high":1861,"low":1895,"close":1878,"change":1952,"percent_change":1153,"volume":1870,"transactions":9,"vwap":1878},"2025-07-03",21.439,0.128,{"date":1954,"open":1955,"high":1923,"low":1956,"close":1957,"change":1434,"percent_change":1648,"volume":1958,"transactions":9,"vwap":1957},"2025-07-02",21.15,21.11,21.312,15200,{"date":1960,"open":1843,"high":1908,"low":1961,"close":1844,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1844},"2025-07-01",20.99,0.145,0.69,26000,{"date":1966,"open":1967,"high":1968,"low":1849,"close":1969,"change":1970,"percent_change":231,"volume":1971,"transactions":9,"vwap":1969},"2025-06-30",21.089001,21.09,21.045,-0.005,24400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1850,"change":670,"percent_change":1290,"volume":1977,"transactions":9,"vwap":1850},"2025-06-27",21.08,21.12,20.94,43500,{"date":1979,"open":1980,"high":1850,"low":1980,"close":1981,"change":935,"percent_change":781,"volume":1559,"transactions":9,"vwap":1981},"2025-06-26",20.892,21.040001,{"date":1983,"open":1984,"high":1852,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-06-25",20.959,20.85,20.87,-0.104,-0.5,36400,{"date":1991,"open":1992,"high":1843,"low":1992,"close":1993,"change":1994,"percent_change":1913,"volume":1995,"transactions":9,"vwap":1993},"2025-06-24",20.89,20.974,0.124,15700,{"date":1997,"open":1998,"high":1985,"low":1999,"close":1985,"change":1024,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1985},"2025-06-23",20.67,20.59,0.63,21900,{"date":2003,"open":2004,"high":2004,"low":1998,"close":2005,"change":2006,"percent_change":402,"volume":733,"transactions":9,"vwap":2005},"2025-06-20",20.75,20.72,0.023,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":938,"percent_change":435,"volume":2012,"transactions":9,"vwap":2011},"2025-06-18",20.66,20.79,20.697,10000,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-06-17",20.76,20.63,20.655,-0.135,-0.65,283400,{"date":2022,"open":2023,"high":1985,"low":2024,"close":2010,"change":500,"percent_change":1648,"volume":1301,"transactions":9,"vwap":2010},"2025-06-16",20.78,20.725,{"date":2026,"open":2027,"high":2010,"low":2016,"close":1998,"change":382,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1998},"2025-06-13",20.68,-0.96,57800,{"date":2031,"open":2032,"high":1851,"low":2033,"close":1986,"change":858,"percent_change":660,"volume":1682,"transactions":9,"vwap":1986},"2025-06-12",20.84,20.795,{"date":2035,"open":1961,"high":1843,"low":1985,"close":2036,"change":2037,"percent_change":382,"volume":1338,"transactions":9,"vwap":2036},"2025-06-11",20.885,-0.041,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1692,"percent_change":184,"volume":899,"transactions":9,"vwap":2042},"2025-06-10",20.97,20.902,20.926,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":759,"percent_change":1448,"volume":2049,"transactions":9,"vwap":2048},"2025-06-09",20.845,20.93,20.8,20.875,71200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":112,"volume":895,"transactions":9,"vwap":2053},"2025-06-06",20.738,20.83,0.233,{"date":2056,"open":2057,"high":2058,"low":1999,"close":2059,"change":1709,"percent_change":334,"volume":2060,"transactions":9,"vwap":2059},"2025-06-05",20.607,20.7,20.597,58300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":721,"volume":2068,"transactions":9,"vwap":2066},"2025-06-04",20.643,20.653,20.61,20.631,-0.018,242000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-06-03",20.55,20.689,20.524,20.649,0.176,0.86,3500,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":726,"percent_change":459,"volume":693,"transactions":9,"vwap":2082},"2025-06-02",20.37,20.49,20.473,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":459,"percent_change":993,"volume":1838,"transactions":9,"vwap":2088},"2025-05-30",20.47,20.5,20.36,20.48,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":452,"percent_change":435,"volume":2094,"transactions":9,"vwap":2092},"2025-05-29",20.46,20.51,20.41,34800,{"date":2096,"open":2097,"high":2097,"low":2091,"close":2085,"change":785,"percent_change":1421,"volume":1096,"transactions":9,"vwap":2085},"2025-05-28",20.555,{"date":2099,"open":2085,"high":2100,"low":2085,"close":2100,"change":2101,"percent_change":2102,"volume":1198,"transactions":9,"vwap":2100},"2025-05-27",20.6,0.307,1.51,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":211,"volume":2109,"transactions":9,"vwap":2107},"2025-05-23",20.12,20.34,20.293,-0.066,6800,{"date":2111,"open":2112,"high":2093,"low":2112,"close":2113,"change":2114,"percent_change":-6,"volume":2115,"transactions":9,"vwap":2113},"2025-05-22",20.32,20.359,-0.001,27600,{"date":2117,"open":2071,"high":2097,"low":2118,"close":2087,"change":2119,"percent_change":2120,"volume":1584,"transactions":9,"vwap":2087},"2025-05-21",20.31,-0.279,-1.35,{"date":2122,"open":2100,"high":2123,"low":2124,"close":2125,"change":459,"percent_change":993,"volume":2126,"transactions":9,"vwap":2125},"2025-05-20",20.69,20.58,20.639,9800,{"date":2128,"open":2129,"high":1998,"low":2071,"close":2130,"change":2131,"percent_change":596,"volume":2132,"transactions":9,"vwap":2130},"2025-05-19",20.56,20.669,-0.013,19600,{"date":2134,"open":2135,"high":2005,"low":2136,"close":2137,"change":731,"percent_change":146,"volume":2138,"transactions":9,"vwap":2137},"2025-05-16",20.588,20.575,20.682,4300,{"date":2140,"open":2086,"high":2065,"low":2086,"close":2065,"change":2141,"percent_change":683,"volume":1422,"transactions":9,"vwap":2065},"2025-05-15",0.054,{"date":2143,"open":2144,"high":2145,"low":2071,"close":2146,"change":2147,"percent_change":2148,"volume":859,"transactions":9,"vwap":2146},"2025-05-14",20.57,20.64,20.556,-0.124,-0.6,{"date":2150,"open":2058,"high":2151,"low":2152,"close":2027,"change":484,"percent_change":917,"volume":1109,"transactions":9,"vwap":2027},"2025-05-13",20.719,20.62,{"date":2154,"open":2005,"high":2155,"low":2156,"close":2157,"change":136,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-12",20.73,20.54,20.65,1.57,9900,{"date":2161,"open":2162,"high":2087,"low":2163,"close":2164,"change":107,"percent_change":381,"volume":1026,"transactions":9,"vwap":2164},"2025-05-09",20.345,20.264,20.33,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2106,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2106},"2025-05-08",20.23,20.39,20.211,0.171,0.85,22300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1516,"percent_change":1771,"volume":1059,"transactions":9,"vwap":2178},"2025-05-07",20.19,20.2,20.11,20.169,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":1252,"percent_change":753,"volume":693,"transactions":9,"vwap":2183},"2025-05-06",20.09,20.18,20.13,{"date":2185,"open":2186,"high":2187,"low":2175,"close":2167,"change":107,"percent_change":381,"volume":2188,"transactions":9,"vwap":2167},"2025-05-05",20.22,20.27,20500,{"date":2190,"open":2176,"high":2164,"low":2191,"close":2192,"change":1291,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-02",20.189,20.24,1.05,26500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":107,"percent_change":381,"volume":2201,"transactions":9,"vwap":2200},"2025-05-01",20.040001,20.15,20.02,20.030001,55000,{"date":2203,"open":2204,"high":2197,"low":2205,"close":2197,"change":596,"percent_change":1088,"volume":1669,"transactions":9,"vwap":2197},"2025-04-30",19.96,19.85,{"date":2207,"open":2208,"high":2105,"low":2209,"close":2210,"change":1290,"percent_change":117,"volume":2211,"transactions":9,"vwap":2210},"2025-04-29",19.98,19.97,20.1,10300,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":452,"percent_change":435,"volume":1285,"transactions":9,"vwap":2216},"2025-04-28",20.059999,19.93,20.049999,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":107,"percent_change":381,"volume":1216,"transactions":9,"vwap":2220},"2025-04-25",19.95,20.01,19.9,{"date":2223,"open":2224,"high":2199,"low":2225,"close":2199,"change":1771,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2199},"2025-04-24",19.89,19.874,0.96,18400,{"date":2229,"open":2204,"high":2230,"low":2231,"close":2232,"change":453,"percent_change":781,"volume":2233,"transactions":9,"vwap":2232},"2025-04-23",20.07,19.786,19.83,24800,{"date":174,"open":170,"high":2235,"low":170,"close":2236,"change":402,"percent_change":1025,"volume":2237,"transactions":9,"vwap":2236},19.71,19.67,19000]