[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFX":3,"homepage-market-summary":23,"stock-historical-BUFX":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFX","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 Enhance & Moderate Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},22.66,22.6543,0.0057,0.03,142,22.72,20.706,4322.126933466136,97,321,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":173},1000,{"period_high":18,"period_low":168,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},20.115,4376,1404653.8603,12.65,"2025-06-25",[174,177,186,195,205,213,221,230,238,245,253,261,268,278,288,296,302,311,321,327,334,341,348,356,361,367,372,378,386,395,402,409,414,419,422,428,434,440,445,450,453,458,463,472,481,488,496,506,514,523,533,542,547,552,558,565,570,576,580,586,592,597,601,607,612,618,622,627,631,636,643,648,655,657,662,667,671,676,680,685,689,694,698,702,706,710,713,715,719,724,727,730,733,737,740,744,747,750,753,756,760,763,766,770,776,783,788,794,799,802,805,810,815,819,822,825,827,831,837,841,847,854,856,861,869,875,881,887,894,902,907,913,919,922,927,932,937,941,946,948,953,958,964,970,973,977,981,987,994,999,1003,1008,1012,1018,1023,1030,1036,1040,1044,1049,1054,1058,1060,1062,1066,1073,1077,1081,1084,1087,1091,1094,1096,1099,1101,1104,1107,1111,1115,1118,1121,1123,1127,1129,1134,1137,1140,1144,1148,1153,1156,1159,1162,1165,1167,1170,1172,1175,1178,1181,1185,1189,1191,1196,1199,1202,1205,1207,1211,1215,1218,1222,1225,1230,1236,1241,1249,1252,1257,1261,1265,1268,1270,1275,1278,1284,1289,1294,1297,1301,1305,1308,1310,1314,1316,1320,1323,1327,1331,1338,1340,1344,1349,1353,1358,1363,1369,1372,1376,1379,1384,1387,1392,1395,1397,1400,1403,1406,1410,1413,1417,1420,1423,1428,1433,1437,1439,1442,1445,1450,1453,1459,1461,1465,1472,1476,1480,1485,1490,1493,1497,1502,1507,1512,1514,1517,1522,1524,1529,1533,1538,1542,1547,1552,1558,1565,1569,1572,1574,1576,1579,1583,1586,1593,1596,1599,1602,1606,1612,1614,1617,1621,1624,1627,1631,1634,1638,1642,1648,1653,1660],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},9,22.6762,{"date":178,"open":179,"high":180,"low":179,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",22.58,22.67,0.0047,0.02,10140.078,109,22.622,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":182,"volume":192,"transactions":193,"vwap":194},"2026-09-30",22.65,22.71,22.6496,0.0046,6375.044,28,22.7017,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",22.62,22.68,22.645,-0.0199,-0.09,1796,19,22.667,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":198},"2026-09-28",22.7,22.6649,-0.0103,-0.05,5697.206,69,{"date":214,"open":189,"high":189,"low":197,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",22.6752,0.035,0.15,14145,126,22.6884,{"date":222,"open":223,"high":13,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",22.625,22.6402,-0.0098,-0.04,5179.0443,72,22.6697,{"date":231,"open":188,"high":232,"low":188,"close":188,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",22.69,-0.06,-0.26,3342.044,34,22.6672,{"date":239,"open":189,"high":18,"low":180,"close":189,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",0.0201,0.09,11508,104,22.6997,{"date":246,"open":247,"high":232,"low":197,"close":248,"change":249,"percent_change":45,"volume":250,"transactions":251,"vwap":252},"2026-09-21",22.64,22.6899,0.111,17342,191,22.6694,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":182,"volume":258,"transactions":259,"vwap":260},"2026-09-18",22.54,22.5789,0.0039,107,6,22.5438,{"date":262,"open":255,"high":263,"low":255,"close":263,"change":264,"percent_change":120,"volume":265,"transactions":266,"vwap":267},"2026-09-17",22.575,0.0899,260.044,10,22.5589,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",22.525,22.485,22.4851,-0.0399,-0.18,1535.044,17,22.4933,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",22.535,22.5599,22.5,-0.03,-0.13,24781,172,22.5428,{"date":289,"open":282,"high":290,"low":282,"close":291,"change":292,"percent_change":201,"volume":293,"transactions":294,"vwap":295},"2026-09-14",22.59,22.555,-0.02,10430,39,22.5693,{"date":297,"open":255,"high":298,"low":255,"close":263,"change":100,"percent_change":299,"volume":300,"transactions":228,"vwap":301},"2026-09-11",22.6,0.27,2445,22.5975,{"date":303,"open":304,"high":255,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",22.49,22.515,-0.045,-0.2,2012.044,13,22.5155,{"date":312,"open":313,"high":290,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",22.53,22.52,22.56,-0.025,-0.11,5766.044,54,22.5779,{"date":322,"open":315,"high":323,"low":315,"close":324,"change":316,"percent_change":317,"volume":325,"transactions":193,"vwap":326},"2026-09-08",22.6299,22.585,2978,22.6202,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":283,"percent_change":284,"volume":331,"transactions":332,"vwap":333},"2026-09-04",22.57,22.61,1617,15,22.604,{"date":335,"open":247,"high":188,"low":336,"close":247,"change":337,"percent_change":145,"volume":338,"transactions":339,"vwap":340},"2026-09-03",22.55,0.08,6306.044,89,22.6262,{"date":342,"open":255,"high":315,"low":314,"close":315,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",0.04,0.18,514.044,16,22.5374,{"date":349,"open":350,"high":329,"low":351,"close":314,"change":352,"percent_change":353,"volume":354,"transactions":332,"vwap":355},"2026-09-01",22.51,22.48,-0.035,-0.16,1236.221,22.5564,{"date":357,"open":350,"high":179,"low":358,"close":291,"change":359,"percent_change":292,"volume":360,"transactions":319,"vwap":267},"2026-08-31",22.5064,-0.005,6290,{"date":362,"open":255,"high":298,"low":270,"close":315,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",0,10675,45,22.5757,{"date":368,"open":350,"high":298,"low":350,"close":315,"change":216,"percent_change":369,"volume":370,"transactions":365,"vwap":371},"2026-08-27",0.16,12461.044,22.584,{"date":373,"open":351,"high":315,"low":351,"close":270,"change":374,"percent_change":100,"volume":375,"transactions":376,"vwap":377},"2026-08-26",0.0141,3726.044,41,22.5389,{"date":379,"open":304,"high":255,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":203,"vwap":385},"2026-08-25",22.47,22.5109,0.0159,0.07,3955,22.5141,{"date":387,"open":388,"high":313,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":243,"vwap":394},"2026-08-24",22.46,22.45,22.495,-0.0149,-0.07,5083,22.4943,{"date":396,"open":388,"high":255,"low":388,"close":397,"change":398,"percent_change":337,"volume":399,"transactions":400,"vwap":401},"2026-08-21",22.5099,0.0188,4563,21,22.5319,{"date":403,"open":380,"high":313,"low":404,"close":405,"change":406,"percent_change":233,"volume":407,"transactions":346,"vwap":408},"2026-08-20",22.465,22.4911,-0.0139,1043,22.4846,{"date":410,"open":380,"high":411,"low":380,"close":411,"change":182,"percent_change":241,"volume":412,"transactions":266,"vwap":413},"2026-08-19",22.505,1361.044,22.5025,{"date":415,"open":304,"high":350,"low":388,"close":271,"change":283,"percent_change":284,"volume":416,"transactions":417,"vwap":418},"2026-08-18",10812,59,22.4992,{"date":420,"open":305,"high":255,"low":305,"close":305,"change":105,"percent_change":226,"volume":421,"transactions":243,"vwap":377},"2026-08-17",2658,{"date":423,"open":315,"high":315,"low":270,"close":270,"change":424,"percent_change":182,"volume":425,"transactions":426,"vwap":427},"2026-08-14",0.005,707,36,22.5561,{"date":429,"open":315,"high":315,"low":314,"close":314,"change":16,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-13",0.13,9609,106,22.5554,{"date":435,"open":314,"high":314,"low":304,"close":304,"change":436,"percent_change":343,"volume":437,"transactions":438,"vwap":439},"2026-08-12",0.01,2653,30,22.5115,{"date":441,"open":350,"high":350,"low":351,"close":351,"change":359,"percent_change":292,"volume":442,"transactions":443,"vwap":444},"2026-08-11",6150,31,22.4955,{"date":446,"open":314,"high":314,"low":389,"close":271,"change":424,"percent_change":182,"volume":447,"transactions":448,"vwap":449},"2026-08-10",5877,37,22.4903,{"date":451,"open":351,"high":351,"low":351,"close":351,"change":182,"percent_change":241,"volume":452,"transactions":417,"vwap":411},"2026-08-07",1066,{"date":454,"open":298,"high":298,"low":388,"close":388,"change":363,"percent_change":363,"volume":455,"transactions":456,"vwap":457},"2026-08-06",5428,47,22.483,{"date":459,"open":388,"high":460,"low":388,"close":388,"change":424,"percent_change":182,"volume":461,"transactions":294,"vwap":462},"2026-08-05",22.4899,7386,22.4678,{"date":464,"open":465,"high":351,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-04",22.445,22.455,0.075,0.34,8419,43,22.4718,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":100,"percent_change":299,"volume":478,"transactions":479,"vwap":480},"2026-08-03",22.375,22.39,22.34,22.38,1721,14,22.3723,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":100,"percent_change":299,"volume":485,"transactions":486,"vwap":487},"2026-07-31",22.265,22.32,808,8,22.2658,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":486,"vwap":495},"2026-07-30",22.22,22.26,0.1097,0.5,312,22.2202,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-29",22.2,22.15,22.1503,-0.0897,-0.4,980,20,22.188,{"date":507,"open":508,"high":509,"low":508,"close":508,"change":510,"percent_change":430,"volume":511,"transactions":512,"vwap":513},"2026-07-28",22.24,22.27,0.0299,7013,68,22.2627,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":294,"vwap":522},"2026-07-27",22.195,22.23,22.2101,0.0101,0.05,4999,22.2219,{"date":524,"open":525,"high":526,"low":527,"close":498,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-24",22.225,22.25,22.18,0.0268,0.12,5304,33,22.2278,{"date":534,"open":517,"high":517,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-23",22.13,22.1732,-0.0918,-0.41,17022,144,22.1798,{"date":543,"open":544,"high":544,"low":483,"close":483,"change":363,"percent_change":363,"volume":545,"transactions":479,"vwap":546},"2026-07-22",22.3,1009.827,22.2967,{"date":548,"open":526,"high":544,"low":526,"close":483,"change":216,"percent_change":369,"volume":549,"transactions":550,"vwap":551},"2026-07-21",3436,18,22.2725,{"date":553,"open":517,"high":509,"low":517,"close":517,"change":554,"percent_change":383,"volume":555,"transactions":556,"vwap":557},"2026-07-20",0.015,3252,35,22.2581,{"date":559,"open":560,"high":491,"low":561,"close":561,"change":306,"percent_change":307,"volume":562,"transactions":563,"vwap":564},"2026-07-17",22.2599,22.215,9838,63,22.2459,{"date":566,"open":544,"high":544,"low":491,"close":491,"change":316,"percent_change":317,"volume":567,"transactions":568,"vwap":569},"2026-07-16",2775,22,22.2958,{"date":571,"open":526,"high":572,"low":526,"close":573,"change":16,"percent_change":430,"volume":574,"transactions":438,"vwap":575},"2026-07-15",22.31,22.285,2220,22.2939,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":182,"percent_change":241,"volume":470,"transactions":259,"vwap":579},"2026-07-14",22.255,22.2665,{"date":581,"open":544,"high":544,"low":490,"close":582,"change":316,"percent_change":317,"volume":583,"transactions":584,"vwap":585},"2026-07-13",22.235,11345,152,22.276,{"date":587,"open":588,"high":588,"low":517,"close":491,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":491},"2026-07-10",22.28,0.025,0.11,8600,{"date":593,"open":525,"high":582,"low":525,"close":582,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":582},"2026-07-09",0.045,0.2,1200,{"date":598,"open":490,"high":490,"low":599,"close":599,"change":292,"percent_change":201,"volume":600,"transactions":9,"vwap":599},"2026-07-08",22.19,200,{"date":602,"open":517,"high":508,"low":603,"close":604,"change":605,"percent_change":392,"volume":606,"transactions":9,"vwap":604},"2026-07-07",22.205,22.21,-0.015,11900,{"date":608,"open":508,"high":491,"low":609,"close":525,"change":610,"percent_change":115,"volume":611,"transactions":9,"vwap":525},"2026-07-06",22.212,0.056,2400,{"date":613,"open":517,"high":517,"low":614,"close":615,"change":616,"percent_change":392,"volume":617,"transactions":9,"vwap":615},"2026-07-02",22.155,22.169,-0.016,1800,{"date":619,"open":490,"high":490,"low":620,"close":620,"change":554,"percent_change":383,"volume":621,"transactions":9,"vwap":620},"2026-07-01",22.185,100,{"date":623,"open":624,"high":624,"low":499,"close":624,"change":625,"percent_change":595,"volume":626,"transactions":9,"vwap":624},"2026-06-30",22.17,0.044,1300,{"date":628,"open":535,"high":535,"low":629,"close":629,"change":610,"percent_change":115,"volume":630,"transactions":9,"vwap":629},"2026-06-29",22.126,300,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":554,"percent_change":383,"volume":635,"transactions":9,"vwap":634},"2026-06-26",22.08,22.07,1900,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":436,"percent_change":520,"volume":642,"transactions":9,"vwap":641},"2026-06-25",22.1,22.11,22.02,22.055,22000,{"date":644,"open":645,"high":645,"low":640,"close":646,"change":605,"percent_change":392,"volume":647,"transactions":9,"vwap":646},"2026-06-24",22.12,22.045,2700,{"date":649,"open":650,"high":651,"low":652,"close":650,"change":233,"percent_change":653,"volume":654,"transactions":9,"vwap":650},"2026-06-23",22.059999,22.09,22.030001,-0.27,2200,{"date":656,"open":599,"high":599,"low":651,"close":645,"change":605,"percent_change":392,"volume":654,"transactions":9,"vwap":645},"2026-06-22",{"date":658,"open":659,"high":624,"low":638,"close":660,"change":100,"percent_change":299,"volume":661,"transactions":9,"vwap":660},"2026-06-18",22.16,22.135,2600,{"date":663,"open":599,"high":599,"low":664,"close":664,"change":665,"percent_change":666,"volume":611,"transactions":9,"vwap":664},"2026-06-17",22.075001,-0.085,-0.38,{"date":668,"open":659,"high":599,"low":645,"close":659,"change":283,"percent_change":669,"volume":670,"transactions":9,"vwap":659},"2026-06-16",-0.14,22200,{"date":672,"open":614,"high":599,"low":614,"close":599,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":599},"2026-06-15",0.125,0.57,51800,{"date":677,"open":678,"high":651,"low":678,"close":679,"change":589,"percent_change":590,"volume":166,"transactions":9,"vwap":679},"2026-06-12",22.040001,22.065001,{"date":681,"open":682,"high":638,"low":682,"close":678,"change":241,"percent_change":683,"volume":684,"transactions":9,"vwap":678},"2026-06-11",21.97,0.41,20100,{"date":686,"open":640,"high":640,"low":687,"close":687,"change":233,"percent_change":653,"volume":688,"transactions":9,"vwap":687},"2026-06-10",21.95,12400,{"date":690,"open":651,"high":651,"low":691,"close":691,"change":210,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-09",22.01,-0.23,5400,{"date":695,"open":651,"high":651,"low":696,"close":650,"change":343,"percent_change":344,"volume":697,"transactions":9,"vwap":650},"2026-06-08",22.049999,5900,{"date":699,"open":535,"high":535,"low":640,"close":640,"change":284,"percent_change":700,"volume":701,"transactions":9,"vwap":640},"2026-06-05",-0.59,800,{"date":703,"open":704,"high":499,"low":645,"close":499,"change":216,"percent_change":369,"volume":705,"transactions":9,"vwap":499},"2026-06-04",22.14,4600,{"date":707,"open":704,"high":704,"low":651,"close":708,"change":105,"percent_change":210,"volume":709,"transactions":9,"vwap":708},"2026-06-03",22.115,1600,{"date":711,"open":704,"high":704,"low":712,"close":712,"change":359,"percent_change":292,"volume":621,"transactions":9,"vwap":712},"2026-06-02",22.125,{"date":714,"open":499,"high":659,"low":639,"close":535,"change":554,"percent_change":383,"volume":617,"transactions":9,"vwap":535},"2026-06-01",{"date":716,"open":717,"high":704,"low":633,"close":708,"change":359,"percent_change":292,"volume":718,"transactions":9,"vwap":708},"2026-05-29",22.082001,11000,{"date":720,"open":639,"high":645,"low":721,"close":645,"change":520,"percent_change":722,"volume":723,"transactions":9,"vwap":645},"2026-05-28",22.089001,0.23,6800,{"date":725,"open":634,"high":638,"low":634,"close":634,"change":363,"percent_change":363,"volume":726,"transactions":9,"vwap":634},"2026-05-27",3000,{"date":728,"open":638,"high":638,"low":678,"close":634,"change":16,"percent_change":729,"volume":726,"transactions":9,"vwap":634},"2026-05-26",0.14,{"date":731,"open":650,"high":634,"low":691,"close":678,"change":16,"percent_change":729,"volume":732,"transactions":9,"vwap":678},"2026-05-22",6600,{"date":734,"open":735,"high":640,"low":735,"close":691,"change":182,"percent_change":241,"volume":736,"transactions":9,"vwap":691},"2026-05-21",21.995,400,{"date":738,"open":568,"high":568,"low":739,"close":739,"change":216,"percent_change":369,"volume":600,"transactions":9,"vwap":739},"2026-05-20",21.99,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":105,"percent_change":210,"volume":709,"transactions":9,"vwap":743},"2026-05-19",21.98,21.955,{"date":745,"open":691,"high":691,"low":746,"close":746,"change":363,"percent_change":363,"volume":630,"transactions":9,"vwap":746},"2026-05-18",21.965,{"date":748,"open":739,"high":739,"low":687,"close":746,"change":316,"percent_change":317,"volume":749,"transactions":9,"vwap":746},"2026-05-15",1100,{"date":751,"open":568,"high":568,"low":739,"close":739,"change":589,"percent_change":590,"volume":752,"transactions":9,"vwap":739},"2026-05-14",2100,{"date":754,"open":743,"high":742,"low":687,"close":746,"change":16,"percent_change":729,"volume":755,"transactions":9,"vwap":746},"2026-05-13",12200,{"date":757,"open":682,"high":682,"low":758,"close":759,"change":605,"percent_change":392,"volume":726,"transactions":9,"vwap":759},"2026-05-12",21.93,21.935,{"date":761,"open":743,"high":739,"low":687,"close":687,"change":424,"percent_change":182,"volume":762,"transactions":9,"vwap":687},"2026-05-11",4300,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":182,"percent_change":241,"volume":621,"transactions":9,"vwap":765},"2026-05-08",21.945,{"date":767,"open":634,"high":634,"low":768,"close":768,"change":436,"percent_change":520,"volume":769,"transactions":9,"vwap":768},"2026-05-07",21.925,1500,{"date":771,"open":758,"high":772,"low":773,"close":774,"change":343,"percent_change":344,"volume":775,"transactions":9,"vwap":774},"2026-05-06",21.94,21.91,21.915,3600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":115,"volume":782,"transactions":9,"vwap":780},"2026-05-05",21.87,21.9,21.875,0.055,8500,{"date":784,"open":778,"high":778,"low":785,"close":786,"change":210,"percent_change":692,"volume":787,"transactions":9,"vwap":786},"2026-05-04",21.8,21.82,3800,{"date":789,"open":790,"high":791,"low":792,"close":778,"change":216,"percent_change":369,"volume":793,"transactions":9,"vwap":778},"2026-05-01",21.841,21.89,21.84,26100,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":781,"percent_change":115,"volume":798,"transactions":9,"vwap":797},"2026-04-30",21.81,21.835,700,{"date":800,"open":796,"high":796,"low":801,"close":801,"change":436,"percent_change":520,"volume":621,"transactions":9,"vwap":801},"2026-04-29",21.78,{"date":803,"open":785,"high":785,"low":804,"close":804,"change":292,"percent_change":201,"volume":701,"transactions":9,"vwap":804},"2026-04-28",21.77,{"date":806,"open":796,"high":796,"low":807,"close":808,"change":554,"percent_change":383,"volume":809,"transactions":9,"vwap":808},"2026-04-27",21.785,21.79,9800,{"date":811,"open":808,"high":785,"low":812,"close":812,"change":594,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-04-24",21.775,0.21,2300,{"date":816,"open":801,"high":808,"low":817,"close":817,"change":292,"percent_change":201,"volume":818,"transactions":9,"vwap":817},"2026-04-23",21.73,40900,{"date":820,"open":804,"high":804,"low":821,"close":821,"change":520,"percent_change":722,"volume":600,"transactions":9,"vwap":821},"2026-04-22",21.75,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":283,"percent_change":669,"volume":621,"transactions":9,"vwap":824},"2026-04-21",21.7,{"date":826,"open":817,"high":817,"low":817,"close":817,"change":210,"percent_change":692,"volume":621,"transactions":9,"vwap":817},"2026-04-20",{"date":828,"open":801,"high":801,"low":821,"close":801,"change":829,"percent_change":830,"volume":769,"transactions":9,"vwap":801},"2026-04-17",0.095,0.44,{"date":832,"open":824,"high":833,"low":834,"close":835,"change":436,"percent_change":520,"volume":836,"transactions":9,"vwap":835},"2026-04-16",21.71,21.68,21.685,3100,{"date":838,"open":839,"high":840,"low":839,"close":839,"change":589,"percent_change":529,"volume":736,"transactions":9,"vwap":839},"2026-04-15",21.675,21.69,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":337,"percent_change":846,"volume":596,"transactions":9,"vwap":845},"2026-04-14",21.67,21.645,21.65,0.37,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":594,"percent_change":813,"volume":853,"transactions":9,"vwap":852},"2026-04-13",21.525,21.6,21.52,21.57,3300,{"date":855,"open":849,"high":849,"low":849,"close":849,"change":436,"percent_change":520,"volume":621,"transactions":9,"vwap":849},"2026-04-10",{"date":857,"open":858,"high":858,"low":859,"close":859,"change":589,"percent_change":529,"volume":860,"transactions":9,"vwap":859},"2026-04-09",21.54,21.515,600,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-08",21.59,21.44,21.49,0.255,1.2,6200,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":105,"percent_change":210,"volume":874,"transactions":9,"vwap":873},"2026-04-07",21.24,21.2,21.235,5500,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":625,"percent_change":813,"volume":880,"transactions":9,"vwap":879},"2026-04-06",21.25,21.27,21.245,2000,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":337,"volume":635,"transactions":9,"vwap":885},"2026-04-02",21.23,21.17,21.201,0.016,{"date":888,"open":877,"high":877,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-01",21.15,21.185,0.082,0.39,60800,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-31",21.08,21.13,21.103,0.293,1.41,3200,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":353,"volume":705,"transactions":9,"vwap":905},"2026-03-30",20.88,20.81,-0.033,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":736,"transactions":9,"vwap":910},"2026-03-27",20.89,20.843,-0.183,-0.87,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":600,"transactions":9,"vwap":916},"2026-03-26",21.084999,21.025999,-0.139,-0.66,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":594,"percent_change":813,"volume":621,"transactions":9,"vwap":921},"2026-03-25",21.165,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":316,"percent_change":926,"volume":596,"transactions":9,"vwap":925},"2026-03-24",21.14,21.12,-0.12,{"date":928,"open":924,"high":929,"low":924,"close":929,"change":930,"percent_change":931,"volume":600,"transactions":9,"vwap":929},"2026-03-23",21.145,0.145,0.69,{"date":933,"open":934,"high":934,"low":400,"close":400,"change":935,"percent_change":936,"volume":701,"transactions":9,"vwap":400},"2026-03-20",21.11,-0.175,-0.83,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":520,"volume":621,"transactions":9,"vwap":939},"2026-03-19",21.175,0.011,{"date":942,"open":879,"high":879,"low":943,"close":943,"change":944,"percent_change":945,"volume":736,"transactions":9,"vwap":943},"2026-03-18",21.164,-0.106,-0.5,{"date":947,"open":878,"high":878,"low":878,"close":878,"change":216,"percent_change":369,"volume":611,"transactions":9,"vwap":878},"2026-03-17",{"date":949,"open":872,"high":950,"low":872,"close":873,"change":951,"percent_change":493,"volume":952,"transactions":9,"vwap":873},"2026-03-16",21.262,0.105,900,{"date":954,"open":889,"high":955,"low":897,"close":897,"change":956,"percent_change":957,"volume":630,"transactions":9,"vwap":897},"2026-03-13",21.18,-0.041,-0.19,{"date":959,"open":883,"high":871,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-12",21.171,-0.092,-0.43,500,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":233,"volume":969,"transactions":9,"vwap":967},"2026-03-11",21.295,21.263,-0.012,6500,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":968,"percent_change":233,"volume":621,"transactions":9,"vwap":972},"2026-03-10",21.275,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":299,"volume":621,"transactions":9,"vwap":975},"2026-03-09",21.287,0.057,{"date":978,"open":879,"high":878,"low":883,"close":883,"change":979,"percent_change":980,"volume":630,"transactions":9,"vwap":883},"2026-03-06",-0.066,-0.31,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":596,"transactions":9,"vwap":984},"2026-03-05",21.31,21.296,-0.078,-0.36,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":647,"transactions":9,"vwap":991},"2026-03-04",21.37,21.39,21.374,0.065,0.31,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":621,"transactions":9,"vwap":996},"2026-03-03",21.309,-0.061,-0.29,{"date":1000,"open":1001,"high":1002,"low":989,"close":989,"change":424,"percent_change":182,"volume":775,"transactions":9,"vwap":989},"2026-03-02",21.41,21.42,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":605,"percent_change":392,"volume":798,"transactions":9,"vwap":1007},"2026-02-27",21.368,21.34,21.365,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":306,"percent_change":1011,"volume":621,"transactions":9,"vwap":1010},"2026-02-26",21.38,-0.21,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":992,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-02-25",21.43,21.425,0.3,4200,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":100,"percent_change":1022,"volume":596,"transactions":9,"vwap":1021},"2026-02-24",21.4,21.36,0.28,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-02-23",21.354,21.3,-0.075,-0.35,3500,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":963,"transactions":9,"vwap":1033},"2026-02-20",21.35,21.375,0.051,0.24,{"date":1037,"open":983,"high":1038,"low":1026,"close":1038,"change":1039,"percent_change":926,"volume":868,"transactions":9,"vwap":1038},"2026-02-19",21.324,-0.026,{"date":1041,"open":1021,"high":1007,"low":1042,"close":1032,"change":1043,"percent_change":369,"volume":853,"transactions":9,"vwap":1032},"2026-02-18",21.33,0.034,{"date":1045,"open":1046,"high":1047,"low":877,"close":1047,"change":1048,"percent_change":590,"volume":596,"transactions":9,"vwap":1047},"2026-02-17",21.26,21.316,0.023,{"date":1050,"open":1042,"high":1006,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":769,"transactions":9,"vwap":1051},"2026-02-13",21.293,-0.017,-0.08,{"date":1055,"open":1056,"high":983,"low":1056,"close":983,"change":392,"percent_change":1057,"volume":963,"transactions":9,"vwap":983},"2026-02-12",21.29,-0.33,{"date":1059,"open":1010,"high":1010,"low":1010,"close":1010,"change":363,"percent_change":363,"volume":814,"transactions":9,"vwap":1010},"2026-02-11",{"date":1061,"open":1014,"high":1014,"low":1010,"close":1010,"change":292,"percent_change":201,"volume":630,"transactions":9,"vwap":1010},"2026-02-10",{"date":1063,"open":1001,"high":1014,"low":1020,"close":1020,"change":1064,"percent_change":100,"volume":1065,"transactions":9,"vwap":1020},"2026-02-09",0.012,3700,{"date":1067,"open":1006,"high":990,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-06",21.32,21.388,0.148,0.7,4000,{"date":1074,"open":877,"high":1042,"low":1075,"close":871,"change":1027,"percent_change":1028,"volume":1076,"transactions":9,"vwap":871},"2026-02-05",21.21,32600,{"date":1078,"open":1042,"high":1042,"low":1056,"close":1079,"change":292,"percent_change":201,"volume":1080,"transactions":9,"vwap":1079},"2026-02-04",21.315,2500,{"date":1082,"open":1026,"high":1083,"low":1056,"close":1083,"change":210,"percent_change":692,"volume":853,"transactions":9,"vwap":1083},"2026-02-03",21.335,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":216,"percent_change":369,"volume":363,"transactions":9,"vwap":1086},"2026-02-02",21.385,{"date":1088,"open":1032,"high":1032,"low":1068,"close":1032,"change":1089,"percent_change":105,"volume":1090,"transactions":9,"vwap":1032},"2026-01-30",-0.003,4100,{"date":1092,"open":1021,"high":1021,"low":1093,"close":1093,"change":1052,"percent_change":1053,"volume":600,"transactions":9,"vwap":1093},"2026-01-29",21.353,{"date":1095,"open":989,"high":989,"low":989,"close":989,"change":292,"percent_change":201,"volume":621,"transactions":9,"vwap":989},"2026-01-28",{"date":1097,"open":990,"high":990,"low":1010,"close":990,"change":589,"percent_change":529,"volume":1098,"transactions":9,"vwap":990},"2026-01-27",1700,{"date":1100,"open":1021,"high":1007,"low":1032,"close":1007,"change":16,"percent_change":729,"volume":736,"transactions":9,"vwap":1007},"2026-01-26",{"date":1102,"open":1079,"high":1021,"low":1026,"close":1083,"change":554,"percent_change":383,"volume":1103,"transactions":9,"vwap":1083},"2026-01-23",1400,{"date":1105,"open":1032,"high":1032,"low":1068,"close":1068,"change":216,"percent_change":369,"volume":1106,"transactions":9,"vwap":1068},"2026-01-22",4500,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":343,"percent_change":1110,"volume":630,"transactions":9,"vwap":1109},"2026-01-21",21.285,0.19,{"date":1112,"open":1075,"high":877,"low":1075,"close":879,"change":1113,"percent_change":1114,"volume":701,"transactions":9,"vwap":879},"2026-01-20",-0.105,-0.49,{"date":1116,"open":1117,"high":1032,"low":1117,"close":1032,"change":589,"percent_change":529,"volume":635,"transactions":9,"vwap":1032},"2026-01-16",21.305,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":424,"percent_change":182,"volume":621,"transactions":9,"vwap":1120},"2026-01-15",21.325,{"date":1122,"open":1056,"high":1068,"low":1056,"close":1068,"change":616,"percent_change":392,"volume":860,"transactions":9,"vwap":1068},"2026-01-14",{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":363,"volume":621,"transactions":9,"vwap":1125},"2026-01-13",21.336,0.001,{"date":1128,"open":1068,"high":1032,"low":1068,"close":1083,"change":105,"percent_change":210,"volume":860,"transactions":9,"vwap":1083},"2026-01-12",{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":781,"percent_change":1133,"volume":775,"transactions":9,"vwap":1132},"2026-01-09",21.307,21.345,0.26,{"date":1135,"open":1136,"high":1136,"low":1056,"close":1056,"change":359,"percent_change":292,"volume":630,"transactions":9,"vwap":1056},"2026-01-08",21.302,{"date":1138,"open":966,"high":966,"low":966,"close":966,"change":1139,"percent_change":210,"volume":621,"transactions":9,"vwap":966},"2026-01-07",-0.011,{"date":1141,"open":983,"high":1068,"low":1142,"close":1142,"change":1143,"percent_change":529,"volume":860,"transactions":9,"vwap":1142},"2026-01-06",21.306,0.026,{"date":1145,"open":1056,"high":1068,"low":1146,"close":1146,"change":1147,"percent_change":100,"volume":836,"transactions":9,"vwap":1146},"2026-01-05",21.28,0.013,{"date":1149,"open":877,"high":878,"low":877,"close":1150,"change":1151,"percent_change":1152,"volume":736,"transactions":9,"vwap":1150},"2026-01-02",21.267,0.022,0.1,{"date":1154,"open":1155,"high":879,"low":1155,"close":879,"change":283,"percent_change":669,"volume":630,"transactions":9,"vwap":879},"2025-12-31",21.22,{"date":1157,"open":1158,"high":972,"low":1046,"close":972,"change":182,"percent_change":241,"volume":880,"transactions":9,"vwap":972},"2025-12-30",21.273,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":352,"percent_change":353,"volume":630,"transactions":9,"vwap":1161},"2025-12-29",21.255,{"date":1163,"open":1164,"high":1056,"low":1164,"close":1056,"change":436,"percent_change":520,"volume":630,"transactions":9,"vwap":1056},"2025-12-26",21.276,{"date":1166,"open":878,"high":1146,"low":878,"close":1146,"change":594,"percent_change":813,"volume":736,"transactions":9,"vwap":1146},"2025-12-24",{"date":1168,"open":877,"high":877,"low":1169,"close":873,"change":554,"percent_change":383,"volume":1080,"transactions":9,"vwap":873},"2025-12-23",21.215,{"date":1171,"open":1075,"high":883,"low":872,"close":1155,"change":182,"percent_change":241,"volume":1090,"transactions":9,"vwap":1155},"2025-12-22",{"date":1173,"open":1174,"high":872,"low":1174,"close":872,"change":781,"percent_change":1133,"volume":635,"transactions":9,"vwap":872},"2025-12-19",21.176,{"date":1176,"open":889,"high":1177,"low":929,"close":929,"change":589,"percent_change":529,"volume":901,"transactions":9,"vwap":929},"2025-12-18",21.153,{"date":1179,"open":889,"high":889,"low":934,"close":925,"change":1180,"percent_change":105,"volume":787,"transactions":9,"vwap":925},"2025-12-17",-0.002,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":605,"percent_change":392,"volume":963,"transactions":9,"vwap":1184},"2025-12-16",21.1,21.122,{"date":1186,"open":924,"high":924,"low":1187,"close":1187,"change":1188,"percent_change":226,"volume":621,"transactions":9,"vwap":1187},"2025-12-15",21.137,-0.008,{"date":1190,"open":889,"high":889,"low":929,"close":929,"change":292,"percent_change":201,"volume":1098,"transactions":9,"vwap":929},"2025-12-12",{"date":1192,"open":1193,"high":1194,"low":1193,"close":921,"change":182,"percent_change":241,"volume":1195,"transactions":9,"vwap":921},"2025-12-11",21.16,21.19,24900,{"date":1197,"open":934,"high":929,"low":934,"close":929,"change":467,"percent_change":1198,"volume":630,"transactions":9,"vwap":929},"2025-12-10",0.36,{"date":1200,"open":897,"high":924,"low":1201,"close":1201,"change":306,"percent_change":1011,"volume":836,"transactions":9,"vwap":1201},"2025-12-09",21.07,{"date":1203,"open":925,"high":925,"low":934,"close":1204,"change":363,"percent_change":363,"volume":709,"transactions":9,"vwap":1204},"2025-12-08",21.115,{"date":1206,"open":889,"high":889,"low":1204,"close":1204,"change":1143,"percent_change":529,"volume":787,"transactions":9,"vwap":1204},"2025-12-05",{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":436,"volume":363,"transactions":9,"vwap":1209},"2025-12-04",21.089001,0.002,{"date":1212,"open":934,"high":897,"low":1213,"close":1213,"change":1214,"percent_change":233,"volume":814,"transactions":9,"vwap":1213},"2025-12-03",21.087,-0.013,{"date":1216,"open":1217,"high":1183,"low":1217,"close":1183,"change":520,"percent_change":1035,"volume":661,"transactions":9,"vwap":1183},"2025-12-02",21.09,{"date":1219,"open":1201,"high":896,"low":1220,"close":1220,"change":292,"percent_change":201,"volume":1221,"transactions":9,"vwap":1220},"2025-12-01",21.049999,3400,{"date":1223,"open":896,"high":896,"low":1201,"close":1201,"change":1224,"percent_change":1110,"volume":600,"transactions":9,"vwap":1201},"2025-11-28",0.039,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":595,"volume":736,"transactions":9,"vwap":1228},"2025-11-26",21.059999,21.031,0.043,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":430,"volume":769,"transactions":9,"vwap":1233},"2025-11-25",20.95,20.988,20.93,0.028,{"date":1237,"open":1234,"high":1238,"low":1234,"close":1238,"change":1239,"percent_change":1240,"volume":814,"transactions":9,"vwap":1238},"2025-11-24",20.96,0.142,0.68,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":145,"volume":1248,"transactions":9,"vwap":1246},"2025-11-21",20.77,20.84,20.753,20.818,0.073,5800,{"date":1250,"open":1232,"high":1238,"low":1251,"close":1251,"change":1053,"percent_change":666,"volume":860,"transactions":9,"vwap":1251},"2025-11-20",20.745,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":16,"volume":600,"transactions":9,"vwap":1255},"2025-11-19",20.83,20.825,0.007,{"date":1258,"open":905,"high":1259,"low":905,"close":1246,"change":1260,"percent_change":284,"volume":860,"transactions":9,"vwap":1246},"2025-11-18",20.86,-0.027,{"date":1262,"open":1234,"high":1234,"low":1263,"close":1263,"change":1264,"percent_change":980,"volume":621,"transactions":9,"vwap":1263},"2025-11-17",20.845,-0.065,{"date":1266,"open":1234,"high":1234,"low":1267,"close":1267,"change":182,"percent_change":1152,"volume":600,"transactions":9,"vwap":1267},"2025-11-14",20.91,{"date":1269,"open":909,"high":909,"low":909,"close":909,"change":665,"percent_change":538,"volume":363,"transactions":9,"vwap":909},"2025-11-13",{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":316,"percent_change":926,"volume":630,"transactions":9,"vwap":1274},"2025-11-12",20.94,20.99,20.975,{"date":1276,"open":400,"high":400,"low":1273,"close":400,"change":216,"percent_change":1277,"volume":701,"transactions":9,"vwap":400},"2025-11-11",0.17,{"date":1279,"open":1280,"high":1273,"low":1281,"close":1282,"change":1283,"percent_change":846,"volume":166,"transactions":9,"vwap":1282},"2025-11-10",20.947,20.92,20.965,0.078,{"date":1285,"open":904,"high":1281,"low":1286,"close":1287,"change":1288,"percent_change":16,"volume":635,"transactions":9,"vwap":1287},"2025-11-07",20.82,20.887,0.006,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":363,"transactions":9,"vwap":1291},"2025-11-06",20.881,-0.052,-0.25,{"date":1295,"open":1272,"high":1272,"low":1296,"close":1296,"change":16,"percent_change":729,"volume":963,"transactions":9,"vwap":1296},"2025-11-05",20.933,{"date":1298,"open":1296,"high":1296,"low":1299,"close":1299,"change":1300,"percent_change":307,"volume":880,"transactions":9,"vwap":1299},"2025-11-04",20.903,-0.042,{"date":1302,"open":1234,"high":1303,"low":1234,"close":1304,"change":1147,"percent_change":100,"volume":630,"transactions":9,"vwap":1304},"2025-11-03",20.97,20.945,{"date":1306,"open":1303,"high":1303,"low":1307,"close":1307,"change":1210,"percent_change":436,"volume":798,"transactions":9,"vwap":1307},"2025-10-31",20.932,{"date":1309,"open":1303,"high":1303,"low":1234,"close":1234,"change":316,"percent_change":926,"volume":736,"transactions":9,"vwap":1234},"2025-10-30",{"date":1311,"open":400,"high":400,"low":1232,"close":1312,"change":292,"percent_change":1313,"volume":630,"transactions":9,"vwap":1312},"2025-10-29",20.955,-0.1,{"date":1315,"open":1232,"high":400,"low":1232,"close":1274,"change":605,"percent_change":392,"volume":600,"transactions":9,"vwap":1274},"2025-10-28",{"date":1317,"open":1273,"high":1273,"low":1318,"close":1273,"change":781,"percent_change":1133,"volume":1319,"transactions":9,"vwap":1273},"2025-10-27",20.969,5600,{"date":1321,"open":1238,"high":1238,"low":1322,"close":1322,"change":520,"percent_change":1035,"volume":630,"transactions":9,"vwap":1322},"2025-10-24",20.935,{"date":1324,"open":1325,"high":1325,"low":1259,"close":1326,"change":625,"percent_change":813,"volume":596,"transactions":9,"vwap":1326},"2025-10-23",20.9,20.885,{"date":1328,"open":1259,"high":1259,"low":1329,"close":1329,"change":1330,"percent_change":692,"volume":1080,"transactions":9,"vwap":1329},"2025-10-22",20.841,-0.048,{"date":1332,"open":1333,"high":1267,"low":1334,"close":1335,"change":1336,"percent_change":343,"volume":1337,"transactions":9,"vwap":1335},"2025-10-21",20.892,20.87,20.889,0.009,2800,{"date":1339,"open":909,"high":1325,"low":904,"close":904,"change":337,"percent_change":140,"volume":1080,"transactions":9,"vwap":904},"2025-10-20",{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":992,"percent_change":993,"volume":860,"transactions":9,"vwap":1343},"2025-10-17",20.78,20.8,{"date":1345,"open":1243,"high":1342,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1072,"transactions":9,"vwap":1346},"2025-10-16",20.735,-0.058,-0.28,{"date":1350,"open":1286,"high":1254,"low":1342,"close":1351,"change":1352,"percent_change":241,"volume":635,"transactions":9,"vwap":1351},"2025-10-15",20.793,0.019,{"date":1354,"open":1355,"high":1343,"low":1355,"close":1356,"change":1039,"percent_change":926,"volume":1357,"transactions":9,"vwap":1356},"2025-10-14",20.74,20.774,5100,{"date":1359,"open":1286,"high":1286,"low":1343,"close":1343,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1343},"2025-10-13",0.094,0.45,13400,{"date":1364,"open":1365,"high":1334,"low":19,"close":19,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":19},"2025-10-10",20.855,-0.134,-0.64,8200,{"date":1370,"open":1259,"high":1259,"low":1244,"close":1244,"change":363,"percent_change":363,"volume":1371,"transactions":9,"vwap":1244},"2025-10-09",11100,{"date":1373,"open":1374,"high":1259,"low":1244,"close":1244,"change":182,"percent_change":1152,"volume":1375,"transactions":9,"vwap":1244},"2025-10-08",20.85,16400,{"date":1377,"open":1244,"high":1244,"low":1286,"close":1286,"change":316,"percent_change":926,"volume":1378,"transactions":9,"vwap":1286},"2025-10-07",8100,{"date":1380,"open":1381,"high":1259,"low":1382,"close":1263,"change":424,"percent_change":182,"volume":1383,"transactions":9,"vwap":1263},"2025-10-06",20.835,20.834,19200,{"date":1385,"open":1244,"high":1386,"low":1254,"close":1244,"change":1143,"percent_change":529,"volume":670,"transactions":9,"vwap":1244},"2025-10-03",21.040001,{"date":1388,"open":905,"high":1244,"low":1343,"close":1389,"change":1390,"percent_change":283,"volume":1391,"transactions":9,"vwap":1389},"2025-10-02",20.814,-0.006,26300,{"date":1393,"open":1343,"high":1244,"low":1343,"close":1286,"change":363,"percent_change":363,"volume":1394,"transactions":9,"vwap":1286},"2025-10-01",7400,{"date":1396,"open":1343,"high":1286,"low":1343,"close":1286,"change":16,"percent_change":729,"volume":630,"transactions":9,"vwap":1286},"2025-09-30",{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":940,"percent_change":520,"volume":749,"transactions":9,"vwap":1399},"2025-09-29",20.79,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1224,"percent_change":1110,"volume":621,"transactions":9,"vwap":1402},"2025-09-26",20.779,{"date":1404,"open":1405,"high":1355,"low":1405,"close":1355,"change":605,"percent_change":392,"volume":963,"transactions":9,"vwap":1355},"2025-09-25",20.73,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":436,"volume":621,"transactions":9,"vwap":1408},"2025-09-24",20.755,0.003,{"date":1411,"open":1342,"high":1342,"low":1412,"close":1412,"change":283,"percent_change":669,"volume":600,"transactions":9,"vwap":1412},"2025-09-23",20.752,{"date":1414,"open":1415,"high":1343,"low":1415,"close":1416,"change":1256,"percent_change":16,"volume":1103,"transactions":9,"vwap":1416},"2025-09-22",20.775,20.782,{"date":1418,"open":1419,"high":1342,"low":1419,"close":1415,"change":182,"percent_change":1152,"volume":596,"transactions":9,"vwap":1415},"2025-09-19",20.765,{"date":1421,"open":1243,"high":1243,"low":1408,"close":1408,"change":1422,"percent_change":383,"volume":963,"transactions":9,"vwap":1408},"2025-09-18",0.014,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":182,"volume":600,"transactions":9,"vwap":1426},"2025-09-17",20.72,20.741,0.004,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":317,"volume":880,"transactions":9,"vwap":1431},"2025-09-16",20.75,20.737,-0.023,{"date":1434,"open":1430,"high":1435,"low":1436,"close":1435,"change":589,"percent_change":529,"volume":1248,"transactions":9,"vwap":1435},"2025-09-15",20.76,20.743,{"date":1438,"open":1435,"high":1435,"low":1346,"close":1346,"change":363,"percent_change":363,"volume":630,"transactions":9,"vwap":1346},"2025-09-12",{"date":1440,"open":1355,"high":1435,"low":1346,"close":1346,"change":594,"percent_change":1441,"volume":736,"transactions":9,"vwap":1346},"2025-09-11",0.22,{"date":1443,"open":1425,"high":1425,"low":1444,"close":1444,"change":424,"percent_change":182,"volume":630,"transactions":9,"vwap":1444},"2025-09-10",20.69,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":554,"percent_change":383,"volume":617,"transactions":9,"vwap":1448},"2025-09-09",20.68,20.685,20.67,{"date":1451,"open":1444,"high":1444,"low":1449,"close":1449,"change":1452,"percent_change":529,"volume":596,"transactions":9,"vwap":1449},"2025-09-08",0.024,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":292,"volume":626,"transactions":9,"vwap":1457},"2025-09-05",20.65,20.631,20.646,-0.004,{"date":1460,"open":1455,"high":1455,"low":1455,"close":1455,"change":594,"percent_change":1441,"volume":621,"transactions":9,"vwap":1455},"2025-09-04",{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":554,"percent_change":383,"volume":630,"transactions":9,"vwap":1464},"2025-09-03",20.61,20.605,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":392,"volume":1471,"transactions":9,"vwap":1468},"2025-09-02",20.57,20.59,20.55,-0.014,2900,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1039,"percent_change":284,"volume":600,"transactions":9,"vwap":1475},"2025-08-29",20.6,20.604,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":241,"volume":621,"transactions":9,"vwap":1478},"2025-08-28",20.63,0.018,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":337,"volume":963,"transactions":9,"vwap":1483},"2025-08-27",20.62,20.612,0.017,{"date":1486,"open":1487,"high":1474,"low":1488,"close":1489,"change":359,"percent_change":292,"volume":775,"transactions":9,"vwap":1489},"2025-08-26",20.586,20.58,20.595,{"date":1491,"open":1463,"high":1482,"low":1468,"close":1474,"change":363,"percent_change":363,"volume":1492,"transactions":9,"vwap":1474},"2025-08-25",6700,{"date":1494,"open":1474,"high":1474,"low":1474,"close":1474,"change":1495,"percent_change":1496,"volume":621,"transactions":9,"vwap":1474},"2025-08-22",0.109,0.53,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":669,"volume":901,"transactions":9,"vwap":1500},"2025-08-21",20.5,20.491,-0.029,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":226,"volume":1098,"transactions":9,"vwap":1505},"2025-08-20",20.488,20.52,-0.009,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1293,"volume":621,"transactions":9,"vwap":1510},"2025-08-19",20.54,20.529,-0.051,{"date":1513,"open":1467,"high":1488,"low":1467,"close":1488,"change":16,"percent_change":217,"volume":709,"transactions":9,"vwap":1488},"2025-08-18",{"date":1515,"open":1516,"high":1467,"low":1469,"close":1469,"change":1458,"percent_change":292,"volume":1471,"transactions":9,"vwap":1469},"2025-08-15",20.56,{"date":1518,"open":1468,"high":1478,"low":1519,"close":1520,"change":1427,"percent_change":182,"volume":1521,"transactions":9,"vwap":1520},"2025-08-14",20.544,20.554,5200,{"date":1523,"open":1467,"high":1488,"low":1469,"close":1469,"change":554,"percent_change":383,"volume":1337,"transactions":9,"vwap":1469},"2025-08-13",{"date":1525,"open":1469,"high":1516,"low":1526,"close":1527,"change":216,"percent_change":1277,"volume":1528,"transactions":9,"vwap":1527},"2025-08-12",20.53,20.535,13100,{"date":1530,"open":1531,"high":1531,"low":1499,"close":1499,"change":436,"percent_change":520,"volume":1532,"transactions":9,"vwap":1499},"2025-08-11",20.51,7100,{"date":1534,"open":1499,"high":1505,"low":1535,"close":1536,"change":1034,"percent_change":115,"volume":1537,"transactions":9,"vwap":1536},"2025-08-08",20.48,20.49,9100,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1139,"percent_change":210,"volume":600,"transactions":9,"vwap":1541},"2025-08-07",20.46,20.439,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":594,"percent_change":1441,"volume":762,"transactions":9,"vwap":1546},"2025-08-06",20.4,20.47,20.45,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":306,"percent_change":1551,"volume":798,"transactions":9,"vwap":1550},"2025-08-05",20.43,20.405,-0.22,{"date":1553,"open":1554,"high":1546,"low":1554,"close":1546,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2025-08-04",20.431,0.121,0.6,5700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1053,"percent_change":1564,"volume":1098,"transactions":9,"vwap":1563},"2025-08-01",20.339,20.35,20.297,20.329,-0.39,{"date":1566,"open":1567,"high":1540,"low":1568,"close":1568,"change":605,"percent_change":392,"volume":1090,"transactions":9,"vwap":1568},"2025-07-31",20.44,20.409,{"date":1570,"open":1567,"high":1567,"low":1571,"close":1571,"change":1039,"percent_change":284,"volume":600,"transactions":9,"vwap":1571},"2025-07-30",20.424,{"date":1573,"open":1545,"high":1545,"low":1546,"close":1546,"change":363,"percent_change":363,"volume":752,"transactions":9,"vwap":1546},"2025-07-29",{"date":1575,"open":1546,"high":1546,"low":1546,"close":1546,"change":436,"percent_change":520,"volume":621,"transactions":9,"vwap":1546},"2025-07-28",{"date":1577,"open":1546,"high":1546,"low":1567,"close":1567,"change":940,"percent_change":520,"volume":1578,"transactions":9,"vwap":1567},"2025-07-25",31400,{"date":1580,"open":1567,"high":1567,"low":1581,"close":1581,"change":182,"percent_change":1152,"volume":1582,"transactions":9,"vwap":1581},"2025-07-24",20.429,87500,{"date":1584,"open":1544,"high":1568,"low":1585,"close":1568,"change":625,"percent_change":1441,"volume":709,"transactions":9,"vwap":1568},"2025-07-23",20.395,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":343,"volume":1592,"transactions":9,"vwap":1590},"2025-07-22",20.38,20.39,20.365,0.008,11200,{"date":1594,"open":1544,"high":1544,"low":1595,"close":1595,"change":1064,"percent_change":100,"volume":630,"transactions":9,"vwap":1595},"2025-07-21",20.357,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":436,"percent_change":520,"volume":363,"transactions":9,"vwap":1598},"2025-07-18",20.345,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":216,"percent_change":1277,"volume":363,"transactions":9,"vwap":1601},"2025-07-17",20.335,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1288,"percent_change":16,"volume":621,"transactions":9,"vwap":1605},"2025-07-16",20.26,20.3,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":274,"volume":1072,"transactions":9,"vwap":1610},"2025-07-15",20.32,20.33,20.294,-0.036,{"date":1613,"open":1609,"high":1609,"low":1609,"close":1609,"change":1235,"percent_change":729,"volume":762,"transactions":9,"vwap":1609},"2025-07-14",{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1506,"percent_change":226,"volume":363,"transactions":9,"vwap":1616},"2025-07-11",20.302,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":940,"percent_change":520,"volume":600,"transactions":9,"vwap":1620},"2025-07-10",20.34,20.311,{"date":1622,"open":1623,"high":1623,"low":1605,"close":1605,"change":594,"percent_change":1441,"volume":963,"transactions":9,"vwap":1605},"2025-07-09",20.308,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":363,"percent_change":363,"volume":363,"transactions":9,"vwap":1626},"2025-07-08",20.255,{"date":1628,"open":1626,"high":1629,"low":1626,"close":1626,"change":283,"percent_change":1630,"volume":860,"transactions":9,"vwap":1626},"2025-07-07",20.268,-0.15,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":216,"percent_change":1277,"volume":963,"transactions":9,"vwap":1633},"2025-07-03",20.285,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":589,"percent_change":529,"volume":963,"transactions":9,"vwap":1637},"2025-07-02",20.254,20.25,{"date":1639,"open":1637,"high":1640,"low":1641,"close":1641,"change":1139,"percent_change":210,"volume":596,"transactions":9,"vwap":1641},"2025-07-01",20.27,20.225,{"date":1643,"open":1637,"high":1637,"low":1644,"close":1645,"change":1646,"percent_change":595,"volume":1647,"transactions":9,"vwap":1645},"2025-06-30",20.23,20.236,0.041,6000,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":359,"percent_change":292,"volume":880,"transactions":9,"vwap":1652},"2025-06-27",20.22,20.19,20.195,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":726,"transactions":9,"vwap":1657},"2025-06-26",20.16,20.21,20.2,0.085,0.42,{"date":172,"open":1661,"high":1637,"low":168,"close":168,"change":352,"percent_change":1662,"volume":1663,"transactions":9,"vwap":168},20.15,-0.17,32100]