[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFT":3,"homepage-market-summary":26,"stock-historical-BUFT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Buffered Allocation Defensive 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},26.45,26.435,26.4693,26.41,26.3884,0.0616,0.23,10407.2169,26.59,24.047001,21611.077044573703,94.5,1237,{"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":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},21.55,21049,7682780.338188,21.62,"2025-04-22",[178,181,190,200,209,219,227,236,245,255,265,274,282,291,296,304,314,324,331,338,343,350,359,367,375,382,391,398,406,413,418,425,431,438,444,448,455,461,469,476,485,491,497,502,511,520,530,541,550,558,566,574,580,589,593,599,606,614,622,631,636,640,645,649,654,659,664,671,679,685,690,694,701,706,711,715,720,725,730,734,739,743,748,752,756,760,763,766,770,773,776,781,786,789,793,797,801,805,808,813,818,823,827,831,836,840,847,850,854,860,867,873,879,884,891,897,900,904,909,914,920,927,934,940,946,953,957,962,968,973,981,989,997,1003,1010,1018,1026,1030,1034,1039,1042,1045,1049,1052,1056,1062,1070,1075,1079,1085,1088,1091,1093,1096,1099,1106,1112,1115,1119,1126,1131,1135,1138,1141,1147,1153,1158,1162,1167,1172,1176,1180,1184,1187,1192,1198,1203,1205,1212,1215,1220,1225,1228,1231,1236,1240,1243,1247,1252,1257,1262,1265,1269,1274,1278,1283,1288,1293,1296,1301,1304,1308,1313,1317,1322,1325,1330,1335,1340,1344,1347,1352,1355,1359,1365,1372,1380,1386,1394,1399,1405,1410,1417,1423,1427,1431,1437,1442,1450,1454,1457,1463,1466,1470,1472,1474,1478,1481,1487,1490,1494,1499,1507,1512,1519,1523,1527,1530,1534,1539,1543,1547,1551,1555,1559,1562,1567,1574,1578,1582,1585,1590,1593,1598,1601,1605,1609,1611,1615,1620,1625,1631,1636,1642,1647,1653,1655,1659,1661,1664,1668,1673,1678,1683,1686,1689,1694,1698,1704,1709,1713,1719,1723,1726,1732,1738,1741,1746,1752,1755,1759,1763,1768,1775,1780,1783,1788,1794,1799,1803,1808,1812,1818,1823,1828,1830,1835,1838,1842,1848,1853,1858,1863,1871,1878,1885,1893,1899,1904,1909,1913,1918,1922,1929,1935,1940,1945,1951,1956,1962,1968,1973,1981,1988,1994,1997,2001,2006,2009,2012,2019,2027,2034,2041,2047,2054,2060,2064,2069,2075,2079,2085,2091,2097,2105],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},81,26.4294,{"date":182,"open":183,"high":16,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",26.385,26.32,0.0041,0.02,83555.2382,525,26.3523,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",26.42,26.44,26.3843,-0.0058,-0.02,26978.3482,137,26.4181,{"date":201,"open":202,"high":16,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":179,"vwap":208},"2026-09-29",26.395,26.37,26.3901,0.0001,0,18877.1712,26.3845,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",26.34,26.43,26.39,-0.035,-0.13,24912.1712,139,26.4071,{"date":220,"open":213,"high":193,"low":203,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",26.425,0.0424,0.16,35565.1712,109,26.412,{"date":228,"open":229,"high":16,"low":211,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",26.355,26.3826,-0.0774,-0.29,23533.2087,167,26.3766,{"date":237,"open":13,"high":238,"low":192,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",26.48,26.46,-0.0184,-0.07,36380.2082,117,26.4386,{"date":246,"open":247,"high":248,"low":13,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",26.475,26.51,26.4784,0.0082,0.03,17041.4543,138,26.4793,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",26.49,26.4101,26.4702,0.0752,0.28,9905.515,72,26.4617,{"date":266,"open":267,"high":16,"low":268,"close":202,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",26.409,26.36,0.01,0.04,18043.047,60,26.4015,{"date":275,"open":276,"high":277,"low":278,"close":183,"change":103,"percent_change":19,"volume":279,"transactions":280,"vwap":281},"2026-09-17",26.375,26.4,26.35,6485.774122,93,26.3838,{"date":283,"open":16,"high":16,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",26.29,26.325,-0.015,-0.06,11575.6529,82,26.3618,{"date":292,"open":203,"high":203,"low":184,"close":211,"change":286,"percent_change":287,"volume":293,"transactions":294,"vwap":295},"2026-09-15",17185.6159,149,26.3457,{"date":297,"open":298,"high":298,"low":299,"close":229,"change":108,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",26.47,26.3171,-0.04,10198.467,69,26.369,{"date":305,"open":268,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",26.38,26.3301,26.365,0.05,0.19,10632.553,87,26.3558,{"date":315,"open":316,"high":211,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",26.31,26.2902,26.315,-0.025,-0.09,2986.1474,90,26.3221,{"date":325,"open":326,"high":203,"low":326,"close":211,"change":196,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",26.27,-0.08,21176.1464,103,26.3508,{"date":332,"open":333,"high":21,"low":333,"close":268,"change":334,"percent_change":335,"volume":336,"transactions":280,"vwap":337},"2026-09-08",26.12,-0.03,-0.11,11543.1294,26.3832,{"date":339,"open":276,"high":16,"low":340,"close":213,"change":108,"percent_change":300,"volume":341,"transactions":263,"vwap":342},"2026-09-04",26.3405,13052.5899,26.3834,{"date":344,"open":238,"high":238,"low":345,"close":277,"change":346,"percent_change":261,"volume":347,"transactions":348,"vwap":349},"2026-09-03",26.345,0.075,13293.8723,83,26.3734,{"date":351,"open":352,"high":278,"low":353,"close":285,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",26.3328,26.304,0.045,0.17,14093.8887,98,26.3282,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":334,"percent_change":335,"volume":364,"transactions":365,"vwap":366},"2026-09-01",26.06,26.3499,26.28,45548.9959,251,26.2906,{"date":368,"open":369,"high":370,"low":369,"close":316,"change":371,"percent_change":287,"volume":372,"transactions":373,"vwap":374},"2026-08-31",26.25,26.33,-0.0151,9211.9609,76,26.3082,{"date":376,"open":370,"high":268,"low":184,"close":377,"change":378,"percent_change":206,"volume":379,"transactions":380,"vwap":381},"2026-08-28",26.3251,0.0003,11210.8429,54,26.339,{"date":383,"open":306,"high":306,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",26.3,26.3248,0.0548,0.21,14255.8559,91,26.3194,{"date":392,"open":393,"high":394,"low":393,"close":326,"change":286,"percent_change":287,"volume":395,"transactions":396,"vwap":397},"2026-08-26",26.22,26.3199,29855.8439,96,26.2822,{"date":399,"open":268,"high":268,"low":400,"close":401,"change":186,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",26.26,26.285,0.08,12293.8059,80,26.2891,{"date":407,"open":268,"high":268,"low":408,"close":409,"change":214,"percent_change":215,"volume":410,"transactions":411,"vwap":412},"2026-08-24",26.24,26.265,17749.4872,143,26.2668,{"date":414,"open":409,"high":384,"low":408,"close":384,"change":103,"percent_change":19,"volume":415,"transactions":416,"vwap":417},"2026-08-21",27725.6262,116,26.2737,{"date":419,"open":400,"high":284,"low":420,"close":408,"change":319,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",26.2098,-0.1,19129.4419,89,26.2631,{"date":426,"open":370,"high":370,"low":408,"close":409,"change":427,"percent_change":186,"volume":428,"transactions":429,"vwap":430},"2026-08-19",0.005,18350.6429,97,26.267,{"date":432,"open":433,"high":363,"low":434,"close":400,"change":108,"percent_change":300,"volume":435,"transactions":436,"vwap":437},"2026-08-18",26.245,26.21,15655.6049,124,26.2436,{"date":439,"open":440,"high":384,"low":408,"close":326,"change":206,"percent_change":206,"volume":441,"transactions":442,"vwap":443},"2026-08-17",26.275,29659.946,166,26.2743,{"date":445,"open":363,"high":316,"low":408,"close":326,"change":334,"percent_change":335,"volume":446,"transactions":179,"vwap":447},"2026-08-14",46501.78,26.2646,{"date":449,"open":450,"high":384,"low":450,"close":384,"change":451,"percent_change":387,"volume":452,"transactions":453,"vwap":454},"2026-08-13",26.18,0.055,22616.6276,162,26.2718,{"date":456,"open":284,"high":284,"low":434,"close":433,"change":457,"percent_change":196,"volume":458,"transactions":459,"vwap":460},"2026-08-12",-0.005,14484.7038,64,26.2595,{"date":462,"open":463,"high":464,"low":465,"close":369,"change":206,"percent_change":206,"volume":466,"transactions":467,"vwap":468},"2026-08-11",26.23,26.2538,26.2021,10452.7038,65,26.2298,{"date":470,"open":369,"high":369,"low":393,"close":369,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-10",0.025,0.1,18339.9078,120,26.2425,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":457,"percent_change":196,"volume":482,"transactions":483,"vwap":484},"2026-08-07",26.215,26.2599,26.19,26.225,8806.7038,66,26.2337,{"date":486,"open":408,"high":408,"low":487,"close":463,"change":269,"percent_change":270,"volume":488,"transactions":489,"vwap":490},"2026-08-06",26.17,30389.7038,160,26.2209,{"date":492,"open":463,"high":463,"low":487,"close":393,"change":251,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",0.11,10826.7038,75,26.2084,{"date":498,"open":499,"high":434,"low":487,"close":480,"change":451,"percent_change":387,"volume":500,"transactions":429,"vwap":501},"2026-08-04",26.2,8425.998,26.1973,{"date":503,"open":333,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":389,"vwap":510},"2026-08-03",26.15,26.11,26.135,0.0691,0.27,18956.336,26.1293,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":19,"volume":517,"transactions":518,"vwap":519},"2026-07-31",25.9,26.07,26.0659,0.0601,19996,99,26.0361,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":429,"vwap":529},"2026-07-30",25.98,26.02,25.93,26.0058,0.1243,0.48,18978.332283,25.9795,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",25.94,25.95,25.8762,25.8815,-0.0885,-0.34,35479.332283,118,25.9295,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":402,"volume":547,"transactions":548,"vwap":549},"2026-07-28",25.89,26.01,25.97,0.0201,44056.3926,101,25.9778,{"date":551,"open":522,"high":522,"low":552,"close":553,"change":554,"percent_change":493,"volume":555,"transactions":556,"vwap":557},"2026-07-27",25.91,25.9499,0.0296,14828.656,140,25.9478,{"date":559,"open":532,"high":560,"low":513,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":329,"vwap":565},"2026-07-24",25.9899,25.9203,0.0187,0.07,11357,25.9409,{"date":567,"open":568,"high":532,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":416,"vwap":573},"2026-07-23",25.86,25.9016,-0.0684,-0.26,80031.127,25.9161,{"date":575,"open":545,"high":576,"low":545,"close":545,"change":319,"percent_change":421,"volume":577,"transactions":578,"vwap":579},"2026-07-22",26.03,18068,73,25.9959,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":118,"volume":586,"transactions":587,"vwap":588},"2026-07-21",25.92,26.0199,25.995,0.065,26960,105,25.9921,{"date":590,"open":522,"high":522,"low":552,"close":524,"change":457,"percent_change":196,"volume":591,"transactions":587,"vwap":592},"2026-07-20",21596.127,25.9383,{"date":594,"open":513,"high":522,"low":513,"close":595,"change":214,"percent_change":215,"volume":596,"transactions":597,"vwap":598},"2026-07-17",25.935,66679,253,25.9304,{"date":600,"open":601,"high":601,"low":545,"close":545,"change":300,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-16",26.04,-0.15,201782,86,26.0192,{"date":607,"open":608,"high":609,"low":610,"close":544,"change":186,"percent_change":402,"volume":611,"transactions":612,"vwap":613},"2026-07-15",25.99,26.0499,25.9801,12055.6,95,26.0148,{"date":615,"open":616,"high":616,"low":545,"close":608,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-14",26.05,0.0339,0.13,8587,115,25.9963,{"date":623,"open":522,"high":522,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-13",25.945,25.9561,-0.0139,-0.05,6553.961,57,25.9662,{"date":632,"open":633,"high":544,"low":634,"close":545,"change":427,"percent_change":186,"volume":635,"transactions":9,"vwap":545},"2026-07-10",25.985,25.96,16500,{"date":637,"open":634,"high":522,"low":595,"close":638,"change":309,"percent_change":310,"volume":639,"transactions":9,"vwap":638},"2026-07-09",25.965,19600,{"date":641,"open":642,"high":524,"low":642,"close":643,"change":286,"percent_change":287,"volume":644,"transactions":9,"vwap":643},"2026-07-08",25.84,25.915,22300,{"date":646,"open":524,"high":634,"low":513,"close":524,"change":627,"percent_change":647,"volume":648,"transactions":9,"vwap":524},"2026-07-07",-0.19,39100,{"date":650,"open":651,"high":522,"low":651,"close":522,"change":402,"percent_change":652,"volume":653,"transactions":9,"vwap":522},"2026-07-06",25.87,0.31,7600,{"date":655,"open":656,"high":582,"low":656,"close":513,"change":657,"percent_change":309,"volume":658,"transactions":9,"vwap":513},"2026-07-02",25.85,0.012,71400,{"date":660,"open":513,"high":524,"low":651,"close":661,"change":662,"percent_change":269,"volume":663,"transactions":9,"vwap":661},"2026-07-01",25.888,0.003,8800,{"date":665,"open":666,"high":513,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-30",25.76,25.885,0.056,0.22,25400,{"date":672,"open":673,"high":656,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-29",25.773,25.77,25.829,0.039,0.15,20300,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":270,"percent_change":223,"volume":684,"transactions":9,"vwap":682},"2026-06-26",25.75,25.79,25.73,24100,{"date":686,"open":687,"high":682,"low":687,"close":681,"change":214,"percent_change":688,"volume":689,"transactions":9,"vwap":681},"2026-06-25",25.65,-0.14,10300,{"date":691,"open":642,"high":568,"low":681,"close":692,"change":108,"percent_change":300,"volume":693,"transactions":9,"vwap":692},"2026-06-24",25.785,38000,{"date":695,"open":642,"high":642,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-23",25.72,25.795,-0.105,-0.41,14600,{"date":702,"open":608,"high":703,"low":704,"close":513,"change":214,"percent_change":215,"volume":705,"transactions":9,"vwap":513},"2026-06-22",26,25.88,15100,{"date":707,"open":708,"high":708,"low":552,"close":595,"change":709,"percent_change":103,"volume":710,"transactions":9,"vwap":595},"2026-06-18",26.030001,0.015,5700,{"date":712,"open":513,"high":524,"low":513,"close":582,"change":713,"percent_change":108,"volume":714,"transactions":9,"vwap":582},"2026-06-17",-0.003,13100,{"date":716,"open":717,"high":717,"low":513,"close":718,"change":662,"percent_change":269,"volume":719,"transactions":9,"vwap":718},"2026-06-16",26.049999,25.923,21800,{"date":721,"open":722,"high":722,"low":513,"close":582,"change":723,"percent_change":472,"volume":724,"transactions":9,"vwap":582},"2026-06-15",26.059999,0.026,12300,{"date":726,"open":513,"high":552,"low":651,"close":727,"change":728,"percent_change":186,"volume":729,"transactions":9,"vwap":727},"2026-06-12",25.894,0.004,11500,{"date":731,"open":732,"high":543,"low":732,"close":543,"change":103,"percent_change":19,"volume":733,"transactions":9,"vwap":543},"2026-06-11",25.825,16300,{"date":735,"open":736,"high":568,"low":736,"close":737,"change":300,"percent_change":602,"volume":738,"transactions":9,"vwap":737},"2026-06-10",25.78,25.83,8900,{"date":740,"open":523,"high":523,"low":741,"close":651,"change":108,"percent_change":300,"volume":742,"transactions":9,"vwap":651},"2026-06-09",25.81,8700,{"date":744,"open":745,"high":543,"low":745,"close":704,"change":251,"percent_change":746,"volume":747,"transactions":9,"vwap":704},"2026-06-08",25.817,0.12,18700,{"date":749,"open":533,"high":533,"low":750,"close":656,"change":627,"percent_change":647,"volume":751,"transactions":9,"vwap":656},"2026-06-05",25.82,21900,{"date":753,"open":754,"high":513,"low":568,"close":513,"change":471,"percent_change":472,"volume":755,"transactions":9,"vwap":513},"2026-06-04",25.863,11200,{"date":757,"open":523,"high":523,"low":568,"close":758,"change":457,"percent_change":196,"volume":759,"transactions":9,"vwap":758},"2026-06-03",25.875,24800,{"date":761,"open":524,"high":524,"low":568,"close":704,"change":427,"percent_change":186,"volume":762,"transactions":9,"vwap":704},"2026-06-02",38600,{"date":764,"open":543,"high":543,"low":568,"close":758,"change":269,"percent_change":270,"volume":765,"transactions":9,"vwap":758},"2026-06-01",13900,{"date":767,"open":704,"high":704,"low":656,"close":768,"change":427,"percent_change":186,"volume":769,"transactions":9,"vwap":768},"2026-05-29",25.865,16600,{"date":771,"open":568,"high":704,"low":642,"close":568,"change":196,"percent_change":327,"volume":772,"transactions":9,"vwap":568},"2026-05-28",11300,{"date":774,"open":522,"high":522,"low":642,"close":704,"change":186,"percent_change":402,"volume":775,"transactions":9,"vwap":704},"2026-05-27",22600,{"date":777,"open":513,"high":513,"low":750,"close":568,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":568},"2026-05-26",0.035,0.14,11900,{"date":782,"open":783,"high":783,"low":784,"close":732,"change":709,"percent_change":103,"volume":785,"transactions":9,"vwap":732},"2026-05-22",26.09,25.813,9300,{"date":787,"open":683,"high":750,"low":683,"close":741,"change":251,"percent_change":746,"volume":788,"transactions":9,"vwap":741},"2026-05-21",35700,{"date":790,"open":696,"high":791,"low":696,"close":736,"change":709,"percent_change":103,"volume":792,"transactions":9,"vwap":736},"2026-05-20",25.807,24200,{"date":794,"open":736,"high":682,"low":795,"close":795,"change":108,"percent_change":300,"volume":796,"transactions":9,"vwap":795},"2026-05-19",25.765,9800,{"date":798,"open":682,"high":682,"low":666,"close":799,"change":269,"percent_change":270,"volume":800,"transactions":9,"vwap":799},"2026-05-18",25.775,60600,{"date":802,"open":795,"high":736,"low":803,"close":795,"change":319,"percent_change":421,"volume":804,"transactions":9,"vwap":795},"2026-05-15",25.747,5000,{"date":806,"open":807,"high":682,"low":807,"close":682,"change":778,"percent_change":779,"volume":689,"transactions":9,"vwap":682},"2026-05-14",25.764,{"date":809,"open":681,"high":674,"low":810,"close":811,"change":269,"percent_change":270,"volume":812,"transactions":9,"vwap":811},"2026-05-13",25.74,25.755,9100,{"date":814,"open":810,"high":681,"low":815,"close":816,"change":817,"percent_change":206,"volume":733,"transactions":9,"vwap":816},"2026-05-12",25.71,25.745,0.001,{"date":819,"open":696,"high":666,"low":696,"close":820,"change":821,"percent_change":251,"volume":822,"transactions":9,"vwap":820},"2026-05-11",25.744,0.009,11400,{"date":824,"open":696,"high":681,"low":696,"close":825,"change":471,"percent_change":472,"volume":826,"transactions":9,"vwap":825},"2026-05-08",25.735,7400,{"date":828,"open":651,"high":651,"low":829,"close":815,"change":269,"percent_change":270,"volume":830,"transactions":9,"vwap":815},"2026-05-07",25.69,16100,{"date":832,"open":833,"high":696,"low":833,"close":834,"change":270,"percent_change":223,"volume":835,"transactions":9,"vwap":834},"2026-05-06",25.58,25.7,20900,{"date":837,"open":838,"high":815,"low":838,"close":839,"change":251,"percent_change":746,"volume":751,"transactions":9,"vwap":839},"2026-05-05",25.52,25.66,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":196,"percent_change":327,"volume":846,"transactions":9,"vwap":845},"2026-05-04",25.64,25.68,25.615,25.63,11800,{"date":848,"open":842,"high":843,"low":842,"close":687,"change":186,"percent_change":402,"volume":849,"transactions":9,"vwap":687},"2026-05-01",8200,{"date":851,"open":852,"high":687,"low":852,"close":845,"change":354,"percent_change":853,"volume":678,"transactions":9,"vwap":845},"2026-04-30",25.595,0.18,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":-6,"volume":765,"transactions":9,"vwap":858},"2026-04-29",25.61,25.56,25.585,-0.001,{"date":861,"open":862,"high":863,"low":857,"close":864,"change":865,"percent_change":300,"volume":866,"transactions":9,"vwap":864},"2026-04-28",25.59,25.6,25.586,-0.009,7900,{"date":868,"open":862,"high":856,"low":869,"close":852,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":852},"2026-04-27",25.57,0.023,0.09,13700,{"date":874,"open":869,"high":863,"low":875,"close":876,"change":877,"percent_change":853,"volume":878,"transactions":9,"vwap":876},"2026-04-24",25.55,25.572,0.047,4400,{"date":880,"open":881,"high":875,"low":881,"close":882,"change":196,"percent_change":327,"volume":883,"transactions":9,"vwap":882},"2026-04-23",25.49,25.525,5800,{"date":885,"open":886,"high":857,"low":887,"close":888,"change":309,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-22",25.511,25.51,25.545,0.2,6200,{"date":892,"open":869,"high":869,"low":893,"close":894,"change":334,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-21",25.48,25.495,-0.12,6500,{"date":898,"open":881,"high":899,"low":881,"close":882,"change":196,"percent_change":327,"volume":742,"transactions":9,"vwap":882},"2026-04-20",25.557,{"date":901,"open":902,"high":833,"low":838,"close":888,"change":354,"percent_change":853,"volume":903,"transactions":9,"vwap":888},"2026-04-17",25.535,12000,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":270,"percent_change":223,"volume":826,"transactions":9,"vwap":908},"2026-04-16",25.54,25.44,25.5,{"date":910,"open":911,"high":893,"low":911,"close":912,"change":270,"percent_change":223,"volume":913,"transactions":9,"vwap":912},"2026-04-15",25.42,25.46,15600,{"date":915,"open":916,"high":917,"low":918,"close":911,"change":563,"percent_change":261,"volume":919,"transactions":9,"vwap":911},"2026-04-14",25.395,25.45,25.38,21700,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":346,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-13",25.25,25.36,25.35,0.3,33000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":457,"percent_change":196,"volume":933,"transactions":9,"vwap":932},"2026-04-10",25.27,25.33,25.24,25.275,12400,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":309,"percent_change":889,"volume":939,"transactions":9,"vwap":938},"2026-04-09",25.19,25.3,25.28,12100,{"date":941,"open":942,"high":922,"low":942,"close":943,"change":944,"percent_change":945,"volume":738,"transactions":9,"vwap":943},"2026-04-08",25.16,25.23,0.29,1.16,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":206,"percent_change":206,"volume":952,"transactions":9,"vwap":951},"2026-04-07",24.87,24.965,24.85,24.94,7000,{"date":954,"open":955,"high":956,"low":955,"close":951,"change":269,"percent_change":270,"volume":733,"transactions":9,"vwap":951},"2026-04-06",24.86,24.962,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":451,"percent_change":669,"volume":961,"transactions":9,"vwap":960},"2026-04-02",24.77,24.93,14300,{"date":963,"open":964,"high":960,"low":964,"close":965,"change":585,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-01",24.81,24.875,0.26,36100,{"date":969,"open":970,"high":964,"low":970,"close":964,"change":123,"percent_change":971,"volume":972,"transactions":9,"vwap":964},"2026-03-31",24.54,1.64,15700,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-30",24.5,24.535,24.41,-0.045,-0.18,22400,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-27",24.575,24.61,24.455,-0.195,-0.79,36000,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-26",24.79,24.82,24.65,-0.261,-1.05,41700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":309,"percent_change":889,"volume":849,"transactions":9,"vwap":1002},"2026-03-25",24.92,24.948,24.89,24.911,{"date":1004,"open":1001,"high":960,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-24",24.84,24.861,-0.051,-0.2,185000,{"date":1011,"open":951,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-23",24.99,24.895,24.912,0.091,0.37,20600,{"date":1019,"open":1020,"high":955,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-20",24.83,24.815,24.821,-0.059,-0.24,32400,{"date":1027,"open":950,"high":1028,"low":1021,"close":1028,"change":471,"percent_change":472,"volume":1029,"transactions":9,"vwap":1028},"2026-03-19",24.88,14500,{"date":1031,"open":964,"high":948,"low":964,"close":1032,"change":859,"percent_change":-6,"volume":1033,"transactions":9,"vwap":1032},"2026-03-18",24.855,10100,{"date":1035,"open":1036,"high":1001,"low":1005,"close":1037,"change":723,"percent_change":472,"volume":1038,"transactions":9,"vwap":1037},"2026-03-17",24.865,24.856,11100,{"date":1040,"open":1005,"high":948,"low":1020,"close":1020,"change":186,"percent_change":402,"volume":1041,"transactions":9,"vwap":1020},"2026-03-16",21100,{"date":1043,"open":1005,"high":1005,"low":959,"close":964,"change":709,"percent_change":103,"volume":1044,"transactions":9,"vwap":964},"2026-03-13",38300,{"date":1046,"open":964,"high":964,"low":1047,"close":1048,"change":286,"percent_change":287,"volume":903,"transactions":9,"vwap":1048},"2026-03-12",24.785,24.795,{"date":1050,"open":959,"high":1005,"low":959,"close":964,"change":427,"percent_change":186,"volume":1051,"transactions":9,"vwap":964},"2026-03-11",31700,{"date":1053,"open":955,"high":955,"low":1054,"close":1055,"change":269,"percent_change":270,"volume":755,"transactions":9,"vwap":1055},"2026-03-10",24.8,24.805,{"date":1057,"open":1058,"high":1048,"low":1059,"close":1048,"change":1060,"percent_change":118,"volume":1061,"transactions":9,"vwap":1048},"2026-03-09",24.73,24.68,0.063,12700,{"date":1063,"open":959,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-06",24.78,24.7,24.732,-0.078,-0.31,15400,{"date":1071,"open":1005,"high":1005,"low":1072,"close":964,"change":1073,"percent_change":196,"volume":1074,"transactions":9,"vwap":964},"2026-03-05",24.76,-0.006,18300,{"date":1076,"open":1020,"high":1020,"low":1054,"close":1077,"change":1078,"percent_change":355,"volume":890,"transactions":9,"vwap":1077},"2026-03-04",24.816,0.041,{"date":1080,"open":1072,"high":1054,"low":1081,"close":1082,"change":1083,"percent_change":979,"volume":1084,"transactions":9,"vwap":1082},"2026-03-03",24.72,24.775,-0.044,14100,{"date":1086,"open":1064,"high":992,"low":1064,"close":1087,"change":676,"percent_change":223,"volume":714,"transactions":9,"vwap":1087},"2026-03-02",24.819,{"date":1089,"open":1058,"high":992,"low":1058,"close":1064,"change":334,"percent_change":895,"volume":1090,"transactions":9,"vwap":1064},"2026-02-27",31000,{"date":1092,"open":955,"high":955,"low":959,"close":964,"change":206,"percent_change":206,"volume":648,"transactions":9,"vwap":964},"2026-02-26",{"date":1094,"open":1095,"high":964,"low":991,"close":964,"change":471,"percent_change":472,"volume":724,"transactions":9,"vwap":964},"2026-02-25",24.799,{"date":1097,"open":1058,"high":1054,"low":1058,"close":1047,"change":354,"percent_change":853,"volume":1098,"transactions":9,"vwap":1047},"2026-02-24",7300,{"date":1100,"open":1101,"high":1102,"low":1058,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-02-23",24.74,24.794,-0.041,-0.17,26400,{"date":1107,"open":1108,"high":991,"low":1108,"close":1109,"change":1110,"percent_change":402,"volume":1111,"transactions":9,"vwap":1109},"2026-02-20",24.71,24.781,0.021,10000,{"date":1113,"open":1101,"high":1072,"low":1114,"close":1072,"change":457,"percent_change":196,"volume":866,"transactions":9,"vwap":1072},"2026-02-19",24.726,{"date":1116,"open":1058,"high":1064,"low":1058,"close":1117,"change":251,"percent_change":746,"volume":1118,"transactions":9,"vwap":1117},"2026-02-18",24.765,7500,{"date":1120,"open":1101,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":103,"volume":1125,"transactions":9,"vwap":1123},"2026-02-17",24.742,24.69,24.735,0.016,9900,{"date":1127,"open":1123,"high":1128,"low":1129,"close":1129,"change":728,"percent_change":186,"volume":1130,"transactions":9,"vwap":1129},"2026-02-13",24.75,24.719,98500,{"date":1132,"open":959,"high":959,"low":1065,"close":1133,"change":319,"percent_change":421,"volume":1134,"transactions":9,"vwap":1133},"2026-02-12",24.715,31200,{"date":1136,"open":1101,"high":959,"low":1101,"close":1101,"change":196,"percent_change":327,"volume":1137,"transactions":9,"vwap":1101},"2026-02-11",97300,{"date":1139,"open":1128,"high":959,"low":1128,"close":1072,"change":427,"percent_change":186,"volume":1140,"transactions":9,"vwap":1072},"2026-02-10",11600,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":270,"volume":1146,"transactions":9,"vwap":1143},"2026-02-09",24.755,24.753,0.011,1500,{"date":1148,"open":1108,"high":1128,"low":1108,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-06",24.744,0.104,0.42,5900,{"date":1154,"open":984,"high":1122,"low":984,"close":1155,"change":320,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-05",24.64,-0.36,20500,{"date":1159,"open":1081,"high":1058,"low":1160,"close":1058,"change":1124,"percent_change":103,"volume":1161,"transactions":9,"vwap":1058},"2026-02-04",24.67,65000,{"date":1163,"open":1054,"high":1054,"low":1059,"close":1164,"change":1165,"percent_change":241,"volume":1166,"transactions":9,"vwap":1164},"2026-02-03",24.714,-0.017,21500,{"date":1168,"open":1169,"high":1101,"low":1108,"close":1170,"change":723,"percent_change":493,"volume":1171,"transactions":9,"vwap":1170},"2026-02-02",24.723,24.731,20800,{"date":1173,"open":1108,"high":1081,"low":1174,"close":1175,"change":427,"percent_change":186,"volume":1171,"transactions":9,"vwap":1175},"2026-01-30",24.685,24.705,{"date":1177,"open":1178,"high":1081,"low":1178,"close":1065,"change":206,"percent_change":206,"volume":1179,"transactions":9,"vwap":1065},"2026-01-29",24.66,47300,{"date":1181,"open":1182,"high":1081,"low":1065,"close":1065,"change":206,"percent_change":206,"volume":1183,"transactions":9,"vwap":1065},"2026-01-28",24.703,16400,{"date":1185,"open":1178,"high":1058,"low":1178,"close":1065,"change":1186,"percent_change":196,"volume":896,"transactions":9,"vwap":1065},"2026-01-27",-0.004,{"date":1188,"open":1059,"high":1108,"low":1059,"close":1189,"change":1190,"percent_change":251,"volume":1191,"transactions":9,"vwap":1189},"2026-01-26",24.704,0.008,71300,{"date":1193,"open":1194,"high":1081,"low":1059,"close":1195,"change":1196,"percent_change":300,"volume":1197,"transactions":9,"vwap":1195},"2026-01-23",24.695,24.696,-0.011,8100,{"date":1199,"open":1160,"high":1108,"low":1160,"close":1200,"change":1201,"percent_change":493,"volume":1202,"transactions":9,"vwap":1200},"2026-01-22",24.707,0.027,37400,{"date":1204,"open":984,"high":1059,"low":984,"close":1059,"change":871,"percent_change":1016,"volume":762,"transactions":9,"vwap":1059},"2026-01-21",{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":241,"percent_change":1211,"volume":1041,"transactions":9,"vwap":1210},"2026-01-20",24.623,24.635,24.58,24.59,-0.28,{"date":1213,"open":1122,"high":1122,"low":1178,"close":1178,"change":859,"percent_change":-6,"volume":1214,"transactions":9,"vwap":1178},"2026-01-16",22500,{"date":1216,"open":1217,"high":1217,"low":1178,"close":1218,"change":657,"percent_change":309,"volume":1219,"transactions":9,"vwap":1218},"2026-01-15",24.671,24.661,3600,{"date":1221,"open":1222,"high":993,"low":1222,"close":1223,"change":1196,"percent_change":300,"volume":1224,"transactions":9,"vwap":1223},"2026-01-14",24.595,24.649,73500,{"date":1226,"open":1108,"high":1108,"low":1155,"close":1178,"change":319,"percent_change":421,"volume":1227,"transactions":9,"vwap":1178},"2026-01-13",34400,{"date":1229,"open":1059,"high":1230,"low":1059,"close":1174,"change":269,"percent_change":270,"volume":796,"transactions":9,"vwap":1174},"2026-01-12",24.687,{"date":1232,"open":993,"high":1233,"low":1155,"close":1234,"change":427,"percent_change":186,"volume":1235,"transactions":9,"vwap":1234},"2026-01-09",24.679,24.675,10500,{"date":1237,"open":1238,"high":1160,"low":1238,"close":1160,"change":186,"percent_change":402,"volume":1239,"transactions":9,"vwap":1160},"2026-01-08",24.63,30200,{"date":1241,"open":1155,"high":1160,"low":1155,"close":993,"change":108,"percent_change":300,"volume":1242,"transactions":9,"vwap":993},"2026-01-07",87300,{"date":1244,"open":1178,"high":1245,"low":1155,"close":1178,"change":709,"percent_change":103,"volume":1246,"transactions":9,"vwap":1178},"2026-01-06",24.665,77100,{"date":1248,"open":1155,"high":1223,"low":1249,"close":1250,"change":186,"percent_change":402,"volume":1251,"transactions":9,"vwap":1250},"2026-01-05",24.57,24.645,20000,{"date":1253,"open":1254,"high":1238,"low":984,"close":1255,"change":186,"percent_change":402,"volume":1256,"transactions":9,"vwap":1255},"2026-01-02",24.62,24.625,8600,{"date":1258,"open":1259,"high":1208,"low":1259,"close":1260,"change":319,"percent_change":421,"volume":1261,"transactions":9,"vwap":1260},"2025-12-31",24.6,24.605,6800,{"date":1263,"open":1264,"high":1238,"low":1259,"close":1238,"change":206,"percent_change":206,"volume":700,"transactions":9,"vwap":1238},"2025-12-30",24.615,{"date":1266,"open":1267,"high":1238,"low":1259,"close":1238,"change":1201,"percent_change":493,"volume":1268,"transactions":9,"vwap":1238},"2025-12-29",24.614,18000,{"date":1270,"open":1271,"high":1254,"low":1259,"close":1272,"change":1273,"percent_change":334,"volume":1111,"transactions":9,"vwap":1272},"2025-12-26",24.608,24.603,-0.007,{"date":1275,"open":1259,"high":984,"low":1222,"close":984,"change":1276,"percent_change":309,"volume":1277,"transactions":9,"vwap":984},"2025-12-24",0.013,5400,{"date":1279,"open":1259,"high":984,"low":1280,"close":1281,"change":657,"percent_change":309,"volume":1282,"transactions":9,"vwap":1281},"2025-12-23",24.571,24.597,15800,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":270,"percent_change":223,"volume":1287,"transactions":9,"vwap":1286},"2025-12-22",24.56,24.585,19200,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":471,"percent_change":472,"volume":1277,"transactions":9,"vwap":1292},"2025-12-19",24.52,24.55,24.545,{"date":1294,"open":975,"high":1290,"low":1295,"close":1290,"change":270,"percent_change":223,"volume":738,"transactions":9,"vwap":1290},"2025-12-18",24.486,{"date":1297,"open":1291,"high":1291,"low":1298,"close":1299,"change":334,"percent_change":895,"volume":1300,"transactions":9,"vwap":1299},"2025-12-17",24.47,24.48,15500,{"date":1302,"open":1303,"high":1303,"low":1298,"close":1303,"change":206,"percent_change":206,"volume":988,"transactions":9,"vwap":1303},"2025-12-16",24.51,{"date":1305,"open":1306,"high":1303,"low":1299,"close":1303,"change":269,"percent_change":270,"volume":1307,"transactions":9,"vwap":1303},"2025-12-15",24.49,23200,{"date":1309,"open":1310,"high":1310,"low":1311,"close":975,"change":206,"percent_change":206,"volume":1312,"transactions":9,"vwap":975},"2025-12-12",24.512,24.465,40400,{"date":1314,"open":1315,"high":1291,"low":1299,"close":975,"change":662,"percent_change":269,"volume":1316,"transactions":9,"vwap":975},"2025-12-11",24.493,79300,{"date":1318,"open":1298,"high":1303,"low":1319,"close":1320,"change":1321,"percent_change":746,"volume":933,"transactions":9,"vwap":1320},"2025-12-10",24.45,24.497,0.029,{"date":1323,"open":1299,"high":1299,"low":1319,"close":1324,"change":269,"percent_change":270,"volume":710,"transactions":9,"vwap":1324},"2025-12-09",24.468,{"date":1326,"open":1327,"high":1299,"low":1328,"close":1329,"change":1073,"percent_change":196,"volume":1038,"transactions":9,"vwap":1329},"2025-12-08",24.474,24.44,24.458,{"date":1331,"open":1332,"high":1299,"low":1332,"close":1333,"change":1334,"percent_change":251,"volume":710,"transactions":9,"vwap":1333},"2025-12-05",24.46,24.464,0.007,{"date":1336,"open":1337,"high":1332,"low":1337,"close":1338,"change":713,"percent_change":108,"volume":1339,"transactions":9,"vwap":1338},"2025-12-04",24.43,24.457,9400,{"date":1341,"open":1342,"high":1332,"low":1342,"close":1332,"change":186,"percent_change":402,"volume":1343,"transactions":9,"vwap":1332},"2025-12-03",24.4,15000,{"date":1345,"open":1342,"high":1328,"low":1342,"close":1328,"change":186,"percent_change":402,"volume":1346,"transactions":9,"vwap":1328},"2025-12-02",9200,{"date":1348,"open":1349,"high":1337,"low":1350,"close":1351,"change":108,"percent_change":300,"volume":772,"transactions":9,"vwap":1351},"2025-12-01",24.412,24.409,24.42,{"date":1353,"open":1351,"high":1337,"low":977,"close":1337,"change":186,"percent_change":402,"volume":1354,"transactions":9,"vwap":1337},"2025-11-28",2000,{"date":1356,"open":1357,"high":977,"low":1357,"close":977,"change":270,"percent_change":223,"volume":1358,"transactions":9,"vwap":977},"2025-11-26",24.35,28200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":387,"volume":1033,"transactions":9,"vwap":1362},"2025-11-25",24.32,24.37,24.295,0.051,{"date":1366,"open":1367,"high":1361,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-11-24",24.22,24.319,0.108,0.45,13500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":944,"volume":1379,"transactions":9,"vwap":1377},"2025-11-21",24.17,24.23,24.14,24.211,0.071,13200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1376,"change":1385,"percent_change":232,"volume":1343,"transactions":9,"vwap":1376},"2025-11-20",24.31,24.316,24.118,-0.069,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":402,"volume":1393,"transactions":9,"vwap":1391},"2025-11-19",24.24,24.245,24.18,24.209,0.019,6600,{"date":1395,"open":1390,"high":1367,"low":1396,"close":1397,"change":627,"percent_change":1398,"volume":1074,"transactions":9,"vwap":1397},"2025-11-18",24.16,24.19,-0.21,{"date":1400,"open":1389,"high":1401,"low":1402,"close":1388,"change":1403,"percent_change":979,"volume":1404,"transactions":9,"vwap":1388},"2025-11-17",24.285,24.2,-0.043,10200,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1276,"percent_change":309,"volume":663,"transactions":9,"vwap":1409},"2025-11-14",24.219,24.305,24.283,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":755,"transactions":9,"vwap":1414},"2025-11-13",24.3,24.242,24.27,-0.065,-0.27,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":457,"percent_change":196,"volume":1422,"transactions":9,"vwap":1421},"2025-11-12",24.34,24.325,24.335,15900,{"date":1424,"open":1425,"high":1419,"low":1425,"close":1419,"change":186,"percent_change":402,"volume":1426,"transactions":9,"vwap":1419},"2025-11-11",24.307,6100,{"date":1428,"open":1429,"high":1361,"low":1429,"close":1361,"change":1430,"percent_change":925,"volume":846,"transactions":9,"vwap":1361},"2025-11-10",24.235,0.072,{"date":1432,"open":1402,"high":1433,"low":1390,"close":1434,"change":1435,"percent_change":108,"volume":1436,"transactions":9,"vwap":1434},"2025-11-07",24.25,24.248,-0.002,9500,{"date":1438,"open":1388,"high":1439,"low":1440,"close":1433,"change":1441,"percent_change":895,"volume":1061,"transactions":9,"vwap":1433},"2025-11-06",24.26,24.228,-0.029,{"date":1443,"open":1444,"high":1382,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-11-05",24.28,24.265,24.279,0.059,0.24,30800,{"date":1451,"open":1397,"high":1414,"low":1397,"close":1367,"change":1452,"percent_change":571,"volume":1453,"transactions":9,"vwap":1367},"2025-11-04",-0.064,27500,{"date":1455,"open":1414,"high":1412,"low":1439,"close":1456,"change":1190,"percent_change":251,"volume":866,"transactions":9,"vwap":1456},"2025-11-03",24.284,{"date":1458,"open":1459,"high":1382,"low":1414,"close":1460,"change":1461,"percent_change":186,"volume":1462,"transactions":9,"vwap":1460},"2025-10-31",24.29,24.276,0.006,17700,{"date":1464,"open":1382,"high":1382,"low":1445,"close":1414,"change":1186,"percent_change":196,"volume":1465,"transactions":9,"vwap":1414},"2025-10-30",109100,{"date":1467,"open":1357,"high":1357,"low":1414,"close":1468,"change":1196,"percent_change":627,"volume":1469,"transactions":9,"vwap":1468},"2025-10-29",24.274,17300,{"date":1471,"open":1382,"high":1382,"low":1444,"close":1401,"change":457,"percent_change":196,"volume":1393,"transactions":9,"vwap":1401},"2025-10-28",{"date":1473,"open":1444,"high":1382,"low":1444,"close":1459,"change":723,"percent_change":493,"volume":780,"transactions":9,"vwap":1459},"2025-10-27",{"date":1475,"open":1459,"high":1459,"low":1476,"close":1476,"change":1477,"percent_change":853,"volume":826,"transactions":9,"vwap":1476},"2025-10-24",24.264,0.044,{"date":1479,"open":1480,"high":1389,"low":1402,"close":1367,"change":870,"percent_change":472,"volume":729,"transactions":9,"vwap":1367},"2025-10-23",24.21,{"date":1482,"open":1414,"high":1414,"low":1483,"close":1484,"change":1485,"percent_change":241,"volume":1486,"transactions":9,"vwap":1484},"2025-10-22",24.15,24.197,-0.018,7800,{"date":1488,"open":1439,"high":1439,"low":1480,"close":1489,"change":817,"percent_change":206,"volume":663,"transactions":9,"vwap":1489},"2025-10-21",24.215,{"date":1491,"open":1375,"high":1375,"low":1402,"close":1492,"change":1493,"percent_change":148,"volume":896,"transactions":9,"vwap":1492},"2025-10-20",24.214,0.084,{"date":1495,"open":1496,"high":1483,"low":1497,"close":1498,"change":103,"percent_change":118,"volume":772,"transactions":9,"vwap":1498},"2025-10-17",24.104,24.09,24.13,{"date":1500,"open":1501,"high":1374,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-10-16",24.157,24.049999,24.07,-0.054,-0.22,18800,{"date":1508,"open":1396,"high":1509,"low":1497,"close":1510,"change":821,"percent_change":270,"volume":1511,"transactions":9,"vwap":1510},"2025-10-15",24.172,24.124,37600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1441,"percent_change":895,"volume":1518,"transactions":9,"vwap":1517},"2025-10-14",24.065001,24.148,24.059999,24.115,8400,{"date":1520,"open":1376,"high":1483,"low":1517,"close":1521,"change":1522,"percent_change":123,"volume":765,"transactions":9,"vwap":1521},"2025-10-13",24.144,0.097,{"date":1524,"open":1397,"high":1397,"low":22,"close":22,"change":1525,"percent_change":1526,"volume":1183,"transactions":9,"vwap":22},"2025-10-10",-0.123,-0.51,{"date":1528,"open":1390,"high":1390,"low":1483,"close":1374,"change":286,"percent_change":287,"volume":1529,"transactions":9,"vwap":1374},"2025-10-09",5500,{"date":1531,"open":1509,"high":1397,"low":1532,"close":1533,"change":251,"percent_change":746,"volume":1183,"transactions":9,"vwap":1533},"2025-10-08",24.165,24.185,{"date":1535,"open":1402,"high":1402,"low":1536,"close":1537,"change":108,"percent_change":300,"volume":1538,"transactions":9,"vwap":1537},"2025-10-07",24.135,24.155,12500,{"date":1540,"open":1541,"high":1374,"low":1542,"close":1532,"change":269,"percent_change":270,"volume":1125,"transactions":9,"vwap":1532},"2025-10-06",24.169,24.164,{"date":1544,"open":1545,"high":1545,"low":1483,"close":1537,"change":286,"percent_change":287,"volume":1546,"transactions":9,"vwap":1537},"2025-10-03",24.179,19500,{"date":1548,"open":1374,"high":1549,"low":1483,"close":1374,"change":817,"percent_change":206,"volume":1550,"transactions":9,"vwap":1374},"2025-10-02",24.175,23600,{"date":1552,"open":1396,"high":1374,"low":1553,"close":1541,"change":1554,"percent_change":103,"volume":1426,"transactions":9,"vwap":1541},"2025-10-01",24.156,0.014,{"date":1556,"open":1557,"high":1396,"low":1557,"close":1537,"change":778,"percent_change":677,"volume":1558,"transactions":9,"vwap":1537},"2025-09-30",24.12,16200,{"date":1560,"open":1376,"high":1483,"low":1557,"close":1557,"change":108,"percent_change":300,"volume":1561,"transactions":9,"vwap":1557},"2025-09-29",25500,{"date":1563,"open":1564,"high":1536,"low":1497,"close":1498,"change":1565,"percent_change":355,"volume":1566,"transactions":9,"vwap":1498},"2025-09-26",24.11,0.042,12900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":215,"volume":1111,"transactions":9,"vwap":1572},"2025-09-25",24.08,24.1,24.073999,24.087999,-0.032,{"date":1575,"open":1576,"high":1576,"low":1570,"close":1557,"change":206,"percent_change":206,"volume":1577,"transactions":9,"vwap":1557},"2025-09-24",24.136,20400,{"date":1579,"open":1396,"high":1396,"low":1569,"close":1557,"change":1580,"percent_change":688,"volume":1581,"transactions":9,"vwap":1557},"2025-09-23",-0.034,47700,{"date":1583,"open":1497,"high":1374,"low":1497,"close":1584,"change":1276,"percent_change":309,"volume":788,"transactions":9,"vwap":1584},"2025-09-22",24.154,{"date":1586,"open":1541,"high":1541,"low":1564,"close":1587,"change":1588,"percent_change":618,"volume":1589,"transactions":9,"vwap":1587},"2025-09-19",24.141,0.031,17000,{"date":1591,"open":1376,"high":1376,"low":1564,"close":1564,"change":269,"percent_change":270,"volume":1592,"transactions":9,"vwap":1564},"2025-09-18",26200,{"date":1594,"open":1595,"high":1557,"low":1596,"close":1570,"change":821,"percent_change":270,"volume":1597,"transactions":9,"vwap":1570},"2025-09-17",24.097,24.082001,27600,{"date":1599,"open":1569,"high":1570,"low":1569,"close":1600,"change":1186,"percent_change":196,"volume":849,"transactions":9,"vwap":1600},"2025-09-16",24.091,{"date":1602,"open":1569,"high":1564,"low":1569,"close":1603,"change":269,"percent_change":270,"volume":1604,"transactions":9,"vwap":1603},"2025-09-15",24.094999,5600,{"date":1606,"open":1569,"high":1564,"low":1569,"close":1607,"change":709,"percent_change":103,"volume":1608,"transactions":9,"vwap":1607},"2025-09-12",24.084999,14700,{"date":1610,"open":1483,"high":1483,"low":1503,"close":1503,"change":1334,"percent_change":251,"volume":1422,"transactions":9,"vwap":1503},"2025-09-11",{"date":1612,"open":1613,"high":1569,"low":1516,"close":1614,"change":1334,"percent_change":251,"volume":872,"transactions":9,"vwap":1614},"2025-09-10",24.077,24.063,{"date":1616,"open":1497,"high":1497,"low":1617,"close":1618,"change":817,"percent_change":206,"volume":1619,"transactions":9,"vwap":1618},"2025-09-09",24.041,24.056,20200,{"date":1621,"open":1516,"high":1516,"low":1502,"close":1622,"change":1623,"percent_change":563,"volume":1624,"transactions":9,"vwap":1622},"2025-09-08",24.055,0.018,6700,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1201,"percent_change":493,"volume":1630,"transactions":9,"vwap":1629},"2025-09-05",24.040001,24,24.037001,14200,{"date":1632,"open":1628,"high":1633,"low":1628,"close":1634,"change":1635,"percent_change":618,"volume":1183,"transactions":9,"vwap":1634},"2025-09-04",24.02,24.01,0.032,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1190,"percent_change":251,"volume":1641,"transactions":9,"vwap":1640},"2025-09-03",23.95,23.98,23.978,16900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":286,"percent_change":287,"volume":1125,"transactions":9,"vwap":1645},"2025-09-02",23.94,23.97,23.9,{"date":1648,"open":1645,"high":1649,"low":1650,"close":1651,"change":206,"percent_change":206,"volume":1652,"transactions":9,"vwap":1651},"2025-08-29",23.99,23.96,23.985,4500,{"date":1654,"open":1650,"high":1634,"low":1650,"close":1651,"change":108,"percent_change":300,"volume":714,"transactions":9,"vwap":1651},"2025-08-28",{"date":1656,"open":1633,"high":1633,"low":1657,"close":1658,"change":269,"percent_change":270,"volume":972,"transactions":9,"vwap":1658},"2025-08-27",23.965,23.995,{"date":1660,"open":1645,"high":1649,"low":1638,"close":1651,"change":471,"percent_change":472,"volume":1538,"transactions":9,"vwap":1651},"2025-08-26",{"date":1662,"open":1644,"high":1649,"low":1663,"close":1650,"change":286,"percent_change":287,"volume":639,"transactions":9,"vwap":1650},"2025-08-25",23.93,{"date":1665,"open":1666,"high":1649,"low":1666,"close":1667,"change":871,"percent_change":143,"volume":1118,"transactions":9,"vwap":1667},"2025-08-22",23.914,23.975,{"date":1669,"open":1670,"high":1646,"low":1670,"close":1671,"change":196,"percent_change":327,"volume":1672,"transactions":9,"vwap":1671},"2025-08-21",23.87,23.885,16800,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":457,"percent_change":196,"volume":1677,"transactions":9,"vwap":1676},"2025-08-20",23.872,23.905,6300,{"date":1679,"open":1680,"high":1680,"low":1646,"close":1681,"change":1682,"percent_change":421,"volume":1518,"transactions":9,"vwap":1681},"2025-08-19",23.92,23.91,-0.023,{"date":1684,"open":1644,"high":1638,"low":1681,"close":1685,"change":1145,"percent_change":309,"volume":780,"transactions":9,"vwap":1685},"2025-08-18",23.933,{"date":1687,"open":1663,"high":1644,"low":1680,"close":1688,"change":286,"percent_change":287,"volume":1197,"transactions":9,"vwap":1688},"2025-08-15",23.922,{"date":1690,"open":1680,"high":1644,"low":1691,"close":1692,"change":713,"percent_change":108,"volume":1693,"transactions":9,"vwap":1692},"2025-08-14",23.893,23.937,7100,{"date":1695,"open":1663,"high":1644,"low":1696,"close":1644,"change":1697,"percent_change":779,"volume":1371,"transactions":9,"vwap":1644},"2025-08-13",23.915,0.033,{"date":1699,"open":1700,"high":1680,"low":1700,"close":1701,"change":1702,"percent_change":889,"volume":1703,"transactions":9,"vwap":1701},"2025-08-12",23.875,23.907,0.048,27100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1392,"percent_change":402,"volume":1346,"transactions":9,"vwap":1708},"2025-08-11",23.86,23.88,23.859,{"date":1710,"open":1706,"high":1670,"low":1711,"close":1711,"change":186,"percent_change":402,"volume":1712,"transactions":9,"vwap":1711},"2025-08-08",23.84,12800,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":108,"percent_change":300,"volume":1718,"transactions":9,"vwap":1717},"2025-08-07",23.85,23.8,23.82,15200,{"date":1720,"open":1716,"high":1721,"low":1722,"close":1721,"change":309,"percent_change":387,"volume":1171,"transactions":9,"vwap":1721},"2025-08-06",23.83,23.78,{"date":1724,"open":1717,"high":1717,"low":1725,"close":1722,"change":334,"percent_change":215,"volume":719,"transactions":9,"vwap":1722},"2025-08-05",23.77,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":493,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-08-04",23.775,23.81,0.46,46900,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":327,"percent_change":537,"volume":1737,"transactions":9,"vwap":1736},"2025-08-01",23.71,23.654,23.7,17100,{"date":1739,"open":1715,"high":1715,"low":1725,"close":1722,"change":1461,"percent_change":251,"volume":1740,"transactions":9,"vwap":1722},"2025-07-31",127600,{"date":1742,"open":1722,"high":1717,"low":1743,"close":1744,"change":1745,"percent_change":627,"volume":972,"transactions":9,"vwap":1744},"2025-07-30",23.763,23.774,-0.012,{"date":1747,"open":1748,"high":1749,"low":1722,"close":1750,"change":865,"percent_change":300,"volume":1751,"transactions":9,"vwap":1750},"2025-07-29",23.79,23.847,23.786,34000,{"date":1753,"open":1729,"high":1729,"low":1722,"close":1754,"change":1190,"percent_change":251,"volume":738,"transactions":9,"vwap":1754},"2025-07-28",23.795,{"date":1756,"open":1757,"high":1717,"low":1757,"close":1758,"change":728,"percent_change":186,"volume":1300,"transactions":9,"vwap":1758},"2025-07-25",23.75,23.787,{"date":1760,"open":1722,"high":1716,"low":1761,"close":1762,"change":1623,"percent_change":402,"volume":1029,"transactions":9,"vwap":1762},"2025-07-24",23.756,23.783,{"date":1764,"open":1765,"high":1722,"low":1766,"close":1767,"change":309,"percent_change":387,"volume":1422,"transactions":9,"vwap":1767},"2025-07-23",23.744,23.73,23.765,{"date":1769,"open":1734,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":472,"volume":1774,"transactions":9,"vwap":1772},"2025-07-22",23.74,23.67,23.715,0.024,38800,{"date":1776,"open":1777,"high":1766,"low":1778,"close":1779,"change":1145,"percent_change":309,"volume":822,"transactions":9,"vwap":1779},"2025-07-21",23.72,23.68,23.691,{"date":1781,"open":1734,"high":1734,"low":1782,"close":1778,"change":427,"percent_change":186,"volume":769,"transactions":9,"vwap":1778},"2025-07-18",23.658,{"date":1784,"open":1785,"high":1736,"low":1786,"close":1787,"change":709,"percent_change":103,"volume":1339,"transactions":9,"vwap":1787},"2025-07-17",23.69,23.63,23.675,{"date":1789,"open":1790,"high":1771,"low":1791,"close":1792,"change":1588,"percent_change":618,"volume":1793,"transactions":9,"vwap":1792},"2025-07-16",23.64,23.58,23.66,34300,{"date":1795,"open":1736,"high":1777,"low":1796,"close":1796,"change":1797,"percent_change":335,"volume":1798,"transactions":9,"vwap":1796},"2025-07-15",23.629,-0.026,29900,{"date":1800,"open":1801,"high":1778,"low":1801,"close":1802,"change":427,"percent_change":186,"volume":1197,"transactions":9,"vwap":1802},"2025-07-14",23.62,23.655,{"date":1804,"open":1805,"high":1785,"low":1806,"close":1805,"change":334,"percent_change":215,"volume":1807,"transactions":9,"vwap":1805},"2025-07-11",23.65,23.61,7700,{"date":1809,"open":1785,"high":1810,"low":1792,"close":1778,"change":1811,"percent_change":269,"volume":1157,"transactions":9,"vwap":1778},"2025-07-10",23.695,0.002,{"date":1813,"open":1814,"high":1778,"low":1814,"close":1815,"change":1816,"percent_change":118,"volume":1817,"transactions":9,"vwap":1815},"2025-07-09",23.6,23.678,0.058,18900,{"date":1819,"open":1801,"high":1820,"low":1821,"close":1801,"change":309,"percent_change":387,"volume":1822,"transactions":9,"vwap":1801},"2025-07-08",23.639,23.569,19100,{"date":1824,"open":1825,"high":1790,"low":1825,"close":1826,"change":627,"percent_change":1398,"volume":1827,"transactions":9,"vwap":1826},"2025-07-07",23.55,23.57,10800,{"date":1829,"open":1791,"high":1771,"low":1791,"close":1801,"change":251,"percent_change":618,"volume":826,"transactions":9,"vwap":1801},"2025-07-03",{"date":1831,"open":1832,"high":1801,"low":1833,"close":1832,"change":186,"percent_change":402,"volume":1834,"transactions":9,"vwap":1832},"2025-07-02",23.59,23.53,50100,{"date":1836,"open":1837,"high":1806,"low":1833,"close":1826,"change":269,"percent_change":270,"volume":742,"transactions":9,"vwap":1826},"2025-07-01",23.56,{"date":1839,"open":1840,"high":1832,"low":1841,"close":1837,"change":186,"percent_change":402,"volume":1822,"transactions":9,"vwap":1837},"2025-06-30",23.549,23.51,{"date":1843,"open":1844,"high":1826,"low":1845,"close":1846,"change":270,"percent_change":355,"volume":1847,"transactions":9,"vwap":1846},"2025-06-27",23.48,23.43,23.54,37700,{"date":1849,"open":1850,"high":1833,"low":1851,"close":1852,"change":206,"percent_change":206,"volume":1486,"transactions":9,"vwap":1852},"2025-06-26",23.485,23.45,23.5,{"date":1854,"open":1855,"high":1833,"low":1856,"close":1852,"change":270,"percent_change":355,"volume":1857,"transactions":9,"vwap":1852},"2025-06-25",23.46,23.42,31300,{"date":1859,"open":1856,"high":1852,"low":1856,"close":1855,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1855},"2025-06-24",0.102,0.44,8000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":123,"volume":1870,"transactions":9,"vwap":1868},"2025-06-23",23.315,23.36,23.24,23.358,0.092,4800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":334,"volume":1125,"transactions":9,"vwap":1876},"2025-06-20",23.283,23.304,23.228,23.266,-0.008,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":871,"volume":1197,"transactions":9,"vwap":1883},"2025-06-18",23.314,23.34,23.26,23.274,0.022,{"date":1886,"open":1887,"high":1888,"low":1867,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-06-17",23.28,23.32,23.252,-0.071,-0.3,62800,{"date":1894,"open":1888,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":652,"volume":1183,"transactions":9,"vwap":1897},"2025-06-16",23.35,23.303,23.323,0.073,{"date":1900,"open":1901,"high":1888,"low":1902,"close":1903,"change":1890,"percent_change":1891,"volume":849,"transactions":9,"vwap":1903},"2025-06-13",23.27,23.239,23.25,{"date":1905,"open":1906,"high":1881,"low":1907,"close":1908,"change":817,"percent_change":206,"volume":804,"transactions":9,"vwap":1908},"2025-06-12",23.313,23.291,23.321,{"date":1910,"open":1911,"high":1866,"low":1882,"close":1888,"change":1461,"percent_change":251,"volume":1912,"transactions":9,"vwap":1888},"2025-06-11",23.346,10400,{"date":1914,"open":1915,"high":1916,"low":1901,"close":1880,"change":877,"percent_change":889,"volume":1917,"transactions":9,"vwap":1880},"2025-06-10",23.31,23.342,174800,{"date":1919,"open":1920,"high":1915,"low":1903,"close":1921,"change":657,"percent_change":309,"volume":1256,"transactions":9,"vwap":1921},"2025-06-09",23.3,23.267,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":585,"percent_change":261,"volume":1928,"transactions":9,"vwap":1927},"2025-06-06",23.22,23.289,23.215,23.255,10700,{"date":1930,"open":1931,"high":1903,"low":1932,"close":1933,"change":865,"percent_change":300,"volume":1934,"transactions":9,"vwap":1933},"2025-06-05",23.21,23.165,23.19,19300,{"date":1936,"open":1931,"high":1937,"low":1938,"close":1939,"change":859,"percent_change":-6,"volume":1404,"transactions":9,"vwap":1939},"2025-06-04",23.245,23.191,23.199,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":251,"percent_change":618,"volume":755,"transactions":9,"vwap":1944},"2025-06-03",23.155,23.23,23.2,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":261,"volume":1426,"transactions":9,"vwap":1948},"2025-06-02",23.1,23.17,23.059999,0.064,{"date":1952,"open":1953,"high":1954,"low":1949,"close":1954,"change":870,"percent_change":472,"volume":1955,"transactions":9,"vwap":1954},"2025-05-30",23.099001,23.106,6000,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":677,"volume":1961,"transactions":9,"vwap":1959},"2025-05-29",23.049999,23.083,0.034,2400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":215,"volume":635,"transactions":9,"vwap":1966},"2025-05-28",23.09,23.11,23.049,-0.031,{"date":1969,"open":1958,"high":1947,"low":1970,"close":1971,"change":889,"percent_change":1972,"volume":1693,"transactions":9,"vwap":1971},"2025-05-27",23.030001,23.08,0.87,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1068,"volume":1980,"transactions":9,"vwap":1978},"2025-05-23",22.867,22.95,22.82,22.88,-0.072,207300,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":895,"volume":1987,"transactions":9,"vwap":1985},"2025-05-22",22.934,23,22.952,-0.028,18100,{"date":1989,"open":1990,"high":1965,"low":1991,"close":1992,"change":602,"percent_change":1993,"volume":872,"transactions":9,"vwap":1992},"2025-05-21",23.066999,22.924,22.98,-0.65,{"date":1995,"open":1971,"high":1996,"low":1992,"close":1996,"change":108,"percent_change":300,"volume":830,"transactions":9,"vwap":1996},"2025-05-20",23.13,{"date":1998,"open":1947,"high":1999,"low":2000,"close":1999,"change":108,"percent_change":300,"volume":1712,"transactions":9,"vwap":1999},"2025-05-19",23.14,23.07,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":402,"percent_change":148,"volume":1084,"transactions":9,"vwap":2004},"2025-05-16",23.12,23.15,23.040001,{"date":2007,"open":2008,"high":1971,"low":2008,"close":2000,"change":309,"percent_change":669,"volume":1118,"transactions":9,"vwap":2000},"2025-05-15",22.99,{"date":2010,"open":1970,"high":2005,"low":2008,"close":2011,"change":821,"percent_change":270,"volume":1436,"transactions":9,"vwap":2011},"2025-05-14",23.02,{"date":2013,"open":2005,"high":1949,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-05-13",22.981,23.011,0.089,0.39,13600,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-05-12",22.83,22.93,22.922,0.334,1.48,11700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":269,"percent_change":270,"volume":2033,"transactions":9,"vwap":2032},"2025-05-09",22.61,22.65,22.55,22.588,22800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":355,"volume":961,"transactions":9,"vwap":2039},"2025-05-08",22.54,22.665,22.525,22.578,0.038,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2036,"change":1378,"percent_change":138,"volume":2046,"transactions":9,"vwap":2036},"2025-05-07",22.505,22.56,22.42,23000,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":1827,"transactions":9,"vwap":2051},"2025-05-06",22.465,22.53,22.469,-0.074,-0.33,{"date":2055,"open":2056,"high":2029,"low":2057,"close":2058,"change":2059,"percent_change":1891,"volume":1171,"transactions":9,"vwap":2058},"2025-05-05",22.57,22.49,22.543,-0.067,{"date":2061,"open":2031,"high":2062,"low":2031,"close":2029,"change":677,"percent_change":2063,"volume":1862,"transactions":9,"vwap":2029},"2025-05-02",22.622,0.67,{"date":2065,"open":2066,"high":2050,"low":2067,"close":2067,"change":2068,"percent_change":652,"volume":1256,"transactions":9,"vwap":2067},"2025-05-01",22.52,22.46,0.069,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":1110,"percent_change":871,"volume":2074,"transactions":9,"vwap":2072},"2025-04-30",22.2,22.391,22.116,4000,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":472,"percent_change":1370,"volume":1300,"transactions":9,"vwap":2078},"2025-04-29",22.22,22.37,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":859,"percent_change":-6,"volume":913,"transactions":9,"vwap":2084},"2025-04-28",22.26,22.33,22.15,22.27,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":472,"percent_change":1370,"volume":1912,"transactions":9,"vwap":2090},"2025-04-25",22.165,22.277,22.16,22.271,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1235,"transactions":9,"vwap":2094},"2025-04-24",21.93,22.171,0.214,0.97,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1604,"transactions":9,"vwap":2102},"2025-04-23",22.07,22.08,21.88,21.957,0.209,0.96,{"date":176,"open":2106,"high":2107,"low":172,"close":2108,"change":2109,"percent_change":128,"volume":1928,"transactions":9,"vwap":2108},21.58,21.78,21.748,0.168]