[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFY":3,"homepage-market-summary":25,"stock-historical-BUFY":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFY","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 International Moderate Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.7,23.83,23.63,23.5756,0.1244,0.53,25703.2049,24.14,21.451,35846.50502940638,83.6,506,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},19.815,29249,10675972.762381,19.34,"2025-04-22",[177,180,189,200,209,220,231,239,248,259,268,276,286,295,304,312,322,331,341,351,361,368,376,383,391,400,405,412,418,423,430,437,443,449,456,463,472,479,486,493,500,508,516,524,533,541,550,561,570,580,590,601,610,619,628,637,644,652,659,667,673,679,685,691,697,702,707,713,721,726,732,739,745,752,758,763,769,772,776,782,787,792,798,803,807,810,815,820,824,829,835,839,843,847,854,861,867,875,882,886,892,896,902,909,915,922,929,936,941,949,956,960,965,971,975,981,987,991,994,1000,1003,1009,1014,1021,1028,1034,1041,1047,1054,1061,1069,1077,1085,1090,1093,1099,1107,1113,1119,1125,1130,1136,1143,1147,1152,1155,1159,1166,1171,1177,1180,1184,1187,1190,1193,1196,1199,1203,1206,1210,1213,1218,1220,1224,1227,1234,1239,1243,1246,1250,1254,1258,1262,1264,1269,1272,1277,1284,1289,1292,1295,1297,1301,1306,1310,1314,1317,1321,1325,1328,1332,1336,1340,1344,1349,1353,1357,1360,1364,1368,1372,1376,1379,1384,1389,1394,1400,1405,1409,1413,1419,1425,1432,1439,1448,1456,1464,1469,1475,1482,1490,1495,1501,1506,1513,1517,1523,1530,1534,1540,1544,1549,1552,1555,1558,1564,1569,1572,1574,1579,1586,1591,1594,1601,1605,1611,1616,1621,1625,1628,1631,1633,1635,1638,1640,1644,1650,1656,1661,1667,1672,1677,1682,1686,1689,1692,1696,1701,1706,1712,1717,1724,1731,1738,1745,1749,1754,1759,1765,1769,1774,1780,1784,1787,1793,1795,1799,1804,1812,1817,1823,1830,1838,1845,1852,1859,1865,1873,1879,1885,1890,1896,1902,1908,1911,1916,1922,1925,1929,1934,1938,1942,1948,1953,1957,1961,1965,1968,1971,1975,1980,1986,1992,1999,2004,2007,2014,2018,2024,2031,2035,2038,2043,2049,2052,2056,2061,2067,2073,2078,2083,2088,2095,2100,2105,2108,2113,2119,2125,2130,2134,2140,2147,2152,2158,2162,2165,2170,2176,2181,2184,2188,2191,2198,2204],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},226,23.6978,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",23.74,23.53,-0.1544,-0.65,149638.4213,859,23.5749,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",23.82,23.8799,23.6701,23.73,-0.09,-0.38,22017.9904,153,23.7691,{"date":201,"open":202,"high":191,"low":203,"close":191,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",23.77,23.72,-0.0352,-0.15,15131.3044,104,23.7816,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",23.87,23.91,23.78,23.8552,-0.0598,-0.25,21473.1273,165,23.8697,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",23.93,23.94,23.8,23.915,0.1285,0.54,51242.2563,259,23.8809,{"date":232,"open":213,"high":233,"low":13,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":198,"vwap":238},"2026-09-24",23.84,23.7865,-0.0344,-0.14,12661.3861,23.7536,{"date":240,"open":223,"high":223,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",23.81,23.8209,-0.2141,-0.89,16925.4497,123,23.8639,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",23.98,24.06,23.9301,24.035,0.0612,0.26,42427.7147,110,24.0105,{"date":260,"open":261,"high":261,"low":222,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",24,23.9738,0.1154,0.48,27568.8857,90,23.9836,{"date":269,"open":223,"high":223,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":207,"vwap":275},"2026-09-18",23.7612,23.8584,-0.0864,-0.36,16320.4797,23.8476,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",23.99,23.9201,23.9448,0.1248,0.52,9065.7557,86,23.9692,{"date":287,"open":288,"high":288,"low":289,"close":191,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",23.95,23.7489,-0.0387,-0.16,16483.6117,133,23.8739,{"date":296,"open":297,"high":298,"low":191,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":299},"2026-09-15",23.88,23.89,23.8587,-0.0506,-0.21,8798.4917,82,{"date":305,"open":261,"high":261,"low":297,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",23.9093,-0.0621,-0.26,38274.4099,170,23.9561,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",24.04,23.965,23.9714,0.1223,0.51,23116.4099,214,23.9897,{"date":323,"open":324,"high":223,"low":241,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",23.875,23.8491,-0.0959,-0.4,9645.8689,81,23.8772,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",24.005,24.0188,23.945,-0.1,-0.42,32149.4509,138,23.9824,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",24.01,24.12,24.045,-0.0407,-0.17,34466.1695,147,24.0832,{"date":352,"open":353,"high":20,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",24.1,24.05,24.0857,0.0007,0,43600.9432,173,24.1036,{"date":362,"open":251,"high":344,"low":314,"close":363,"change":364,"percent_change":264,"volume":365,"transactions":366,"vwap":367},"2026-09-03",24.085,0.1148,39552.5132,122,24.0869,{"date":369,"open":370,"high":261,"low":223,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":207,"vwap":375},"2026-09-02",23.96,23.9702,0.0265,0.11,15951.041,23.9708,{"date":377,"open":288,"high":278,"low":298,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":293,"vwap":382},"2026-09-01",23.9437,-0.0763,-0.32,36358.854,23.9383,{"date":384,"open":353,"high":353,"low":385,"close":386,"change":387,"percent_change":102,"volume":388,"transactions":389,"vwap":390},"2026-08-31",23.985,24.02,0.015,33597.19,162,24.0064,{"date":392,"open":393,"high":394,"low":333,"close":333,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",24.03,24.0768,-0.045,-0.19,19911,141,24.0368,{"date":401,"open":353,"high":353,"low":250,"close":354,"change":357,"percent_change":357,"volume":402,"transactions":403,"vwap":404},"2026-08-27",25507.250281,176,24.0276,{"date":406,"open":407,"high":407,"low":343,"close":354,"change":408,"percent_change":347,"volume":409,"transactions":410,"vwap":411},"2026-08-26",24.08,-0.04,13892.041,109,24.055,{"date":413,"open":261,"high":414,"low":261,"close":414,"change":415,"percent_change":142,"volume":416,"transactions":417,"vwap":354},"2026-08-25",24.09,0.09,22986.647,99,{"date":419,"open":223,"high":314,"low":223,"close":261,"change":408,"percent_change":347,"volume":420,"transactions":421,"vwap":422},"2026-08-24",22213.042,85,24.0042,{"date":424,"open":278,"high":314,"low":425,"close":314,"change":426,"percent_change":427,"volume":428,"transactions":421,"vwap":429},"2026-08-21",23.9655,0.105,0.44,12642.958,24.0116,{"date":431,"open":414,"high":414,"low":432,"close":433,"change":395,"percent_change":396,"volume":434,"transactions":435,"vwap":436},"2026-08-20",23.92,23.935,19707.277,142,23.9376,{"date":438,"open":223,"high":261,"low":439,"close":250,"change":102,"percent_change":117,"volume":440,"transactions":441,"vwap":442},"2026-08-19",23.9,25707.573,146,23.9524,{"date":444,"open":393,"high":393,"low":211,"close":432,"change":445,"percent_change":337,"volume":446,"transactions":447,"vwap":448},"2026-08-18",-0.0999,44930.515,283,23.9328,{"date":450,"open":414,"high":414,"low":370,"close":451,"change":452,"percent_change":-6,"volume":453,"transactions":454,"vwap":455},"2026-08-17",24.0199,-0.0001,66348.185,309,24.0265,{"date":457,"open":343,"high":314,"low":250,"close":386,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",0.025,0.1,83357,233,24.0185,{"date":464,"open":261,"high":251,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",23.97,23.995,-0.015,-0.06,46653,315,24.0219,{"date":473,"open":393,"high":393,"low":370,"close":343,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",0.05,0.21,230322.9,245,23.9815,{"date":480,"open":250,"high":278,"low":439,"close":370,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",0.04,0.17,89245.936,260,23.9549,{"date":487,"open":370,"high":488,"low":298,"close":432,"change":489,"percent_change":205,"volume":490,"transactions":491,"vwap":492},"2026-08-10",23.9637,-0.035,38271.309,118,23.9275,{"date":494,"open":223,"high":465,"low":432,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":329,"vwap":499},"2026-08-07",23.955,0.1021,0.43,32911,23.9545,{"date":501,"open":212,"high":502,"low":233,"close":503,"change":504,"percent_change":396,"volume":505,"transactions":506,"vwap":507},"2026-08-06",23.9199,23.8529,-0.0456,78239.125,159,23.8734,{"date":509,"open":233,"high":212,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":293,"vwap":515},"2026-08-05",23.8211,23.8985,0.0385,0.16,59070.654,23.8834,{"date":517,"open":233,"high":211,"low":518,"close":519,"change":373,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",23.7801,23.86,0.46,39274,129,23.8428,{"date":525,"open":194,"high":526,"low":527,"close":528,"change":459,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",23.76,23.68,23.75,0.42,27514.534,83,23.7351,{"date":534,"open":535,"high":203,"low":536,"close":537,"change":538,"percent_change":380,"volume":539,"transactions":441,"vwap":540},"2026-07-31",23.66,23.575,23.65,-0.0748,57259.572,23.6985,{"date":542,"open":543,"high":528,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":284,"vwap":549},"2026-07-30",23.675,23.67,23.7248,0.2717,1.16,23266,23.6876,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",23.48,23.55,23.39,23.4531,-0.0558,-0.24,122139.523,396,23.4522,{"date":562,"open":563,"high":553,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",23.3895,23.5089,0.0189,0.08,112424,120,23.5162,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",23.54,23.41,23.49,0.065,0.28,7145,55,23.4675,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",23.5,23.3832,23.425,0.055,0.24,12863,64,23.4737,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",23.355,23.38,23.3299,23.37,-0.135,-0.57,35874,209,23.3689,{"date":602,"open":183,"high":603,"low":552,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",23.56,23.505,-0.005,-0.02,196314.777,71,23.533,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":257,"vwap":618},"2026-07-21",23.4,23.52,23.51,0.15,0.64,78340.866,23.4855,{"date":620,"open":552,"high":552,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",23.29,23.36,-0.07,-0.3,28294.296,130,23.3928,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":623,"volume":634,"transactions":635,"vwap":636},"2026-07-17",23.32,23.44,23.43,-0.0154,29045,107,23.3736,{"date":638,"open":552,"high":552,"low":632,"close":639,"change":640,"percent_change":380,"volume":641,"transactions":642,"vwap":643},"2026-07-16",23.4454,-0.0745,26194,116,23.4515,{"date":645,"open":572,"high":553,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":349,"vwap":651},"2026-07-15",23.46,23.5199,0.0637,0.27,44729,23.5024,{"date":653,"open":183,"high":572,"low":654,"close":655,"change":656,"percent_change":576,"volume":657,"transactions":329,"vwap":658},"2026-07-14",23.4501,23.4562,0.0663,15112.042,23.4972,{"date":660,"open":552,"high":552,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":266,"vwap":666},"2026-07-13",23.345,23.3899,-0.1401,-0.6,18094.81,23.412,{"date":668,"open":669,"high":669,"low":632,"close":183,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":183},"2026-07-10",23.62,0.07,0.3,30500,{"date":674,"open":631,"high":675,"low":676,"close":646,"change":566,"percent_change":677,"volume":678,"transactions":9,"vwap":646},"2026-07-09",23.47,23.395,0.34,18300,{"date":680,"open":621,"high":593,"low":681,"close":593,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":593},"2026-07-08",23.24,-0.079,-0.34,22900,{"date":686,"open":572,"high":572,"low":631,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",23.459,-0.111,-0.47,10800,{"date":692,"open":693,"high":694,"low":183,"close":695,"change":415,"percent_change":142,"volume":696,"transactions":9,"vwap":695},"2026-07-06",23.545,23.59,23.57,27200,{"date":698,"open":694,"high":694,"low":573,"close":552,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":552},"2026-07-02",0.132,0.57,62300,{"date":703,"open":704,"high":554,"low":630,"close":705,"change":468,"percent_change":308,"volume":706,"transactions":9,"vwap":705},"2026-07-01",23.34,23.348,12300,{"date":708,"open":612,"high":631,"low":595,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-30",23.408,0.052,0.22,11700,{"date":714,"open":715,"high":593,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",23.325,23.28,23.356,0.085,0.37,73200,{"date":722,"open":716,"high":704,"low":681,"close":723,"change":724,"percent_change":216,"volume":725,"transactions":9,"vwap":723},"2026-06-26",23.271,-0.059,27000,{"date":727,"open":554,"high":612,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-25",23.33,0.108,0.47,13600,{"date":733,"open":716,"high":734,"low":735,"close":736,"change":737,"percent_change":216,"volume":738,"transactions":9,"vwap":736},"2026-06-24",23.31,23.19,23.222,-0.058,142800,{"date":740,"open":621,"high":704,"low":741,"close":716,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":716},"2026-06-23",23.26,-0.192,-0.82,270900,{"date":746,"open":632,"high":574,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-22",23.42,23.472,-0.012,-0.05,6700,{"date":753,"open":631,"high":614,"low":631,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-18",23.484,0.067,0.29,37600,{"date":759,"open":604,"high":183,"low":760,"close":760,"change":761,"percent_change":336,"volume":762,"transactions":9,"vwap":760},"2026-06-17",23.417,-0.024,19400,{"date":764,"open":183,"high":183,"low":631,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",23.441,-0.019,-0.08,82000,{"date":770,"open":614,"high":614,"low":573,"close":646,"change":459,"percent_change":497,"volume":771,"transactions":9,"vwap":646},"2026-06-15",18200,{"date":773,"open":621,"high":593,"low":621,"close":622,"change":774,"percent_change":481,"volume":775,"transactions":9,"vwap":622},"2026-06-12",0.01,87000,{"date":777,"open":735,"high":778,"low":779,"close":778,"change":671,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-11",23.35,23.17,1.3,2700,{"date":783,"open":735,"high":784,"low":785,"close":785,"change":205,"percent_change":185,"volume":786,"transactions":9,"vwap":785},"2026-06-10",23.22,23.049999,122200,{"date":788,"open":622,"high":622,"low":789,"close":790,"change":606,"percent_change":195,"volume":791,"transactions":9,"vwap":790},"2026-06-09",23.16,23.2,24800,{"date":793,"open":794,"high":794,"low":795,"close":784,"change":796,"percent_change":147,"volume":797,"transactions":9,"vwap":784},"2026-06-08",23.27,23.18,0.082,16800,{"date":799,"open":741,"high":794,"low":800,"close":801,"change":742,"percent_change":743,"volume":802,"transactions":9,"vwap":801},"2026-06-05",23.1,23.138,43600,{"date":804,"open":728,"high":622,"low":805,"close":728,"change":102,"percent_change":255,"volume":806,"transactions":9,"vwap":728},"2026-06-04",23.273,22100,{"date":808,"open":630,"high":630,"low":681,"close":794,"change":408,"percent_change":347,"volume":809,"transactions":9,"vwap":794},"2026-06-03",78100,{"date":811,"open":704,"high":704,"low":716,"close":734,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":734},"2026-06-02",0.03,0.13,9500,{"date":816,"open":817,"high":630,"low":818,"close":716,"change":489,"percent_change":205,"volume":819,"transactions":9,"vwap":716},"2026-06-01",23.23,23.21,9200,{"date":821,"open":728,"high":778,"low":794,"close":822,"change":387,"percent_change":102,"volume":823,"transactions":9,"vwap":822},"2026-05-29",23.315,13800,{"date":825,"open":778,"high":778,"low":826,"close":827,"change":774,"percent_change":481,"volume":828,"transactions":9,"vwap":827},"2026-05-28",23.25,23.3,24600,{"date":830,"open":827,"high":630,"low":831,"close":621,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":621},"2026-05-27",23.252,0.005,0.02,16200,{"date":836,"open":827,"high":734,"low":741,"close":837,"change":718,"percent_change":719,"volume":838,"transactions":9,"vwap":837},"2026-05-26",23.285,14100,{"date":840,"open":741,"high":741,"low":841,"close":790,"change":468,"percent_change":308,"volume":842,"transactions":9,"vwap":790},"2026-05-22",23.192,14300,{"date":844,"open":845,"high":741,"low":845,"close":741,"change":755,"percent_change":756,"volume":846,"transactions":9,"vwap":741},"2026-05-21",23.09,13200,{"date":848,"open":779,"high":818,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-20",23.12,23.193,0.144,0.62,6400,{"date":855,"open":856,"high":845,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-19",23.040001,23.049,-0.063,-0.27,5800,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":699,"percent_change":700,"volume":866,"transactions":9,"vwap":864},"2026-05-18",23.105,23.112,23.030001,14400,{"date":868,"open":869,"high":785,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-15",23.014999,22.97,22.98,-0.186,-0.8,36900,{"date":876,"open":877,"high":735,"low":878,"close":879,"change":880,"percent_change":415,"volume":881,"transactions":9,"vwap":879},"2026-05-14",23.15,23.13,23.166,0.021,16100,{"date":883,"open":800,"high":779,"low":800,"close":884,"change":481,"percent_change":482,"volume":885,"transactions":9,"vwap":884},"2026-05-13",23.145,17300,{"date":887,"open":888,"high":889,"low":890,"close":863,"change":605,"percent_change":606,"volume":891,"transactions":9,"vwap":863},"2026-05-12",23.11,23.139,23.01,37900,{"date":893,"open":878,"high":735,"low":888,"close":888,"change":894,"percent_change":380,"volume":895,"transactions":9,"vwap":888},"2026-05-11",-0.075,15000,{"date":897,"open":735,"high":790,"low":779,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-08",23.185,0.094,0.41,10500,{"date":903,"open":818,"high":681,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-07",23.07,23.091,-0.134,-0.58,19000,{"date":910,"open":741,"high":741,"low":735,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-06",23.225,0.215,0.93,43300,{"date":916,"open":917,"high":918,"low":919,"close":890,"change":920,"percent_change":282,"volume":921,"transactions":9,"vwap":890},"2026-05-05",23,23.02,22.93,0.12,35100,{"date":923,"open":924,"high":917,"low":925,"close":926,"change":927,"percent_change":928,"volume":895,"transactions":9,"vwap":926},"2026-05-04",22.99,22.84,22.89,-0.129,-0.56,{"date":930,"open":785,"high":931,"low":869,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-01",23.08,23.018999,-0.031,-0.13,35400,{"date":937,"open":870,"high":938,"low":919,"close":785,"change":255,"percent_change":939,"volume":940,"transactions":9,"vwap":785},"2026-04-30",23.059999,1.14,16900,{"date":942,"open":925,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-29",22.87,22.76,22.79,-0.12,-0.52,21300,{"date":950,"open":951,"high":952,"low":943,"close":953,"change":954,"percent_change":934,"volume":955,"transactions":9,"vwap":953},"2026-04-28",22.9,22.92,22.91,-0.03,19500,{"date":957,"open":871,"high":871,"low":952,"close":958,"change":832,"percent_change":833,"volume":959,"transactions":9,"vwap":958},"2026-04-27",22.94,656600,{"date":961,"open":926,"high":871,"low":962,"close":963,"change":102,"percent_change":255,"volume":964,"transactions":9,"vwap":963},"2026-04-24",22.88,22.935,47000,{"date":966,"open":211,"high":211,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-23",22.875,-0.065,-0.28,15300,{"date":972,"open":924,"high":924,"low":953,"close":958,"change":973,"percent_change":475,"volume":974,"transactions":9,"vwap":958},"2026-04-22",0.047,20600,{"date":976,"open":904,"high":904,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-21",22.893,-0.193,-0.84,30000,{"date":982,"open":983,"high":849,"low":938,"close":984,"change":985,"percent_change":396,"volume":986,"transactions":9,"vwap":984},"2026-04-20",23.094999,23.086,-0.044,20100,{"date":988,"open":795,"high":790,"low":878,"close":878,"change":415,"percent_change":989,"volume":990,"transactions":9,"vwap":878},"2026-04-17",0.39,24100,{"date":992,"open":845,"high":845,"low":871,"close":856,"change":605,"percent_change":606,"volume":993,"transactions":9,"vwap":856},"2026-04-16",15700,{"date":995,"open":785,"high":904,"low":890,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-15",23.045,-0.025,-0.11,10700,{"date":1001,"open":856,"high":800,"low":856,"close":904,"change":1002,"percent_change":671,"volume":990,"transactions":9,"vwap":904},"2026-04-14",0.068,{"date":1004,"open":952,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":671,"volume":1008,"transactions":9,"vwap":1005},"2026-04-13",23.0020008,22.905,0.069,9100,{"date":1010,"open":871,"high":871,"low":952,"close":1011,"change":1012,"percent_change":1013,"volume":921,"transactions":9,"vwap":1011},"2026-04-10",22.933,0.043,0.19,{"date":1015,"open":1016,"high":1017,"low":1018,"close":926,"change":1019,"percent_change":954,"volume":1020,"transactions":9,"vwap":926},"2026-04-09",22.845,22.96,22.83,-0.007,170200,{"date":1022,"open":870,"high":870,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-08",22.86,22.897,0.367,1.63,54000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":606,"percent_change":195,"volume":1033,"transactions":9,"vwap":1031},"2026-04-07",22.45,22.53,22.36,104100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":459,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-06",22.49,22.58,22.55,0.45,43200,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1030,"change":336,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1030},"2026-04-02",22.27,22.5,-0.44,35700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1038,"change":482,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1038},"2026-04-01",22.56,22.61,22.51,0.76,22500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":719,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-31",22.2,22.38,22.14,1.68,12600,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-30",22.13,21.942,22.01,0.044,0.2,19900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":928,"volume":1076,"transactions":9,"vwap":1074},"2026-03-27",22.049999,22.1,21.93,21.966,-0.124,8900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":396,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-26",22.17,22.24,22.08,22.09,-0.85,89100,{"date":1086,"open":1087,"high":1057,"low":1043,"close":1088,"change":920,"percent_change":227,"volume":1089,"transactions":9,"vwap":1088},"2026-03-25",22.34,22.28,18500,{"date":1091,"open":1071,"high":1056,"low":1071,"close":1092,"change":468,"percent_change":859,"volume":791,"transactions":9,"vwap":1092},"2026-03-24",22.16,{"date":1094,"open":1079,"high":1032,"low":1095,"close":1096,"change":649,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-23",22.12,22.22,1.23,7000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1045,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-20",22.3,22.31,21.9,21.95,-1.97,42400,{"date":1108,"open":1079,"high":1109,"low":1079,"close":1110,"change":670,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-19",22.4,22.39,0.31,12100,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":860,"transactions":9,"vwap":1116},"2026-03-18",22.495,22.32,-0.23,-1.02,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1038,"change":102,"percent_change":649,"volume":1124,"transactions":9,"vwap":1038},"2026-03-17",22.575,22.59,22.52,23800,{"date":1126,"open":1030,"high":1036,"low":1127,"close":1036,"change":586,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1036},"2026-03-16",22.42,1.08,11400,{"date":1131,"open":1132,"high":1132,"low":1080,"close":1133,"change":946,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-13",22.473,22.25,-0.54,23000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":347,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-12",22.43,22.35,22.37,-0.75,28700,{"date":1144,"open":1044,"high":1049,"low":1036,"close":1145,"change":107,"percent_change":408,"volume":1146,"transactions":9,"vwap":1145},"2026-03-11",22.54,13700,{"date":1148,"open":1149,"high":1150,"low":1038,"close":1038,"change":474,"percent_change":711,"volume":1151,"transactions":9,"vwap":1038},"2026-03-10",22.66,22.679,15200,{"date":1153,"open":1080,"high":1145,"low":1092,"close":1044,"change":474,"percent_change":711,"volume":1154,"transactions":9,"vwap":1044},"2026-03-09",22600,{"date":1156,"open":1032,"high":1157,"low":1032,"close":1030,"change":336,"percent_change":1045,"volume":1158,"transactions":9,"vwap":1030},"2026-03-06",22.48,13500,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1038,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1038},"2026-03-05",22.62,22.44,-0.2,-0.88,25600,{"date":1167,"open":1168,"high":944,"low":1168,"close":1169,"change":920,"percent_change":18,"volume":1170,"transactions":9,"vwap":1169},"2026-03-04",22.67,22.75,25800,{"date":1172,"open":1044,"high":1173,"low":1109,"close":1174,"change":557,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-03",22.65,22.63,-1.05,35300,{"date":1178,"open":962,"high":953,"low":1018,"close":943,"change":946,"percent_change":947,"volume":1179,"transactions":9,"vwap":943},"2026-03-02",40000,{"date":1181,"open":1182,"high":918,"low":1182,"close":924,"change":481,"percent_change":482,"volume":1183,"transactions":9,"vwap":924},"2026-02-27",22.95,47300,{"date":1185,"open":917,"high":890,"low":962,"close":1182,"change":623,"percent_change":624,"volume":1186,"transactions":9,"vwap":1182},"2026-02-26",230200,{"date":1188,"open":917,"high":918,"low":1017,"close":918,"change":474,"percent_change":711,"volume":1189,"transactions":9,"vwap":918},"2026-02-25",32000,{"date":1191,"open":952,"high":870,"low":953,"close":870,"change":474,"percent_change":711,"volume":1192,"transactions":9,"vwap":870},"2026-02-24",22000,{"date":1194,"open":870,"high":870,"low":943,"close":952,"change":467,"percent_change":623,"volume":1195,"transactions":9,"vwap":952},"2026-02-23",416200,{"date":1197,"open":953,"high":870,"low":926,"close":963,"change":458,"percent_change":373,"volume":1198,"transactions":9,"vwap":963},"2026-02-20",13400,{"date":1200,"open":962,"high":953,"low":1201,"close":953,"change":606,"percent_change":195,"volume":1202,"transactions":9,"vwap":953},"2026-02-19",22.862,6100,{"date":1204,"open":952,"high":1182,"low":943,"close":919,"change":474,"percent_change":711,"volume":1205,"transactions":9,"vwap":919},"2026-02-18",25900,{"date":1207,"open":925,"high":951,"low":1208,"close":962,"change":606,"percent_change":195,"volume":1209,"transactions":9,"vwap":962},"2026-02-17",22.81,14000,{"date":1211,"open":926,"high":953,"low":1212,"close":951,"change":458,"percent_change":373,"volume":834,"transactions":9,"vwap":951},"2026-02-13",22.85,{"date":1214,"open":871,"high":871,"low":925,"close":967,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":967},"2026-02-12",-0.095,-0.41,25000,{"date":1219,"open":919,"high":871,"low":951,"close":870,"change":474,"percent_change":711,"volume":1176,"transactions":9,"vwap":870},"2026-02-11",{"date":1221,"open":1023,"high":1222,"low":1023,"close":952,"change":833,"percent_change":415,"volume":1223,"transactions":9,"vwap":952},"2026-02-10",22.941,63700,{"date":1225,"open":958,"high":958,"low":1212,"close":951,"change":566,"percent_change":147,"volume":1226,"transactions":9,"vwap":951},"2026-02-09",29100,{"date":1228,"open":1229,"high":1018,"low":1230,"close":1231,"change":513,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-06",22.78,22.71,22.82,0.71,12000,{"date":1235,"open":1149,"high":1236,"low":1050,"close":1149,"change":998,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1149},"2026-02-05",22.7,-0.48,38400,{"date":1240,"open":1231,"high":1018,"low":1241,"close":1242,"change":774,"percent_change":481,"volume":762,"transactions":9,"vwap":1242},"2026-02-04",22.725,22.77,{"date":1244,"open":1208,"high":1208,"low":1173,"close":944,"change":774,"percent_change":481,"volume":1245,"transactions":9,"vwap":944},"2026-02-03",144100,{"date":1247,"open":1248,"high":1169,"low":1236,"close":1169,"change":459,"percent_change":427,"volume":1249,"transactions":9,"vwap":1169},"2026-02-02",22.705,12900,{"date":1251,"open":1149,"high":1252,"low":1173,"close":1173,"change":998,"percent_change":1237,"volume":1253,"transactions":9,"vwap":1173},"2026-01-30",22.73,204300,{"date":1255,"open":1242,"high":945,"low":1149,"close":944,"change":481,"percent_change":1256,"volume":1257,"transactions":9,"vwap":944},"2026-01-29",0.18,43700,{"date":1259,"open":1173,"high":1260,"low":1173,"close":1261,"change":468,"percent_change":308,"volume":706,"transactions":9,"vwap":1261},"2026-01-28",22.74,22.72,{"date":1263,"open":1242,"high":945,"low":1261,"close":1229,"change":459,"percent_change":427,"volume":706,"transactions":9,"vwap":1229},"2026-01-27",{"date":1265,"open":1266,"high":1230,"low":1267,"close":1266,"change":481,"percent_change":1256,"volume":1268,"transactions":9,"vwap":1266},"2026-01-26",22.68,22.64,68200,{"date":1270,"open":1049,"high":1267,"low":1049,"close":1267,"change":474,"percent_change":711,"volume":1271,"transactions":9,"vwap":1267},"2026-01-23",11200,{"date":1273,"open":1274,"high":1275,"low":1044,"close":1122,"change":575,"percent_change":756,"volume":1276,"transactions":9,"vwap":1122},"2026-01-22",22.561,22.6,23100,{"date":1278,"open":1279,"high":1037,"low":1138,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-21",22.47,22.525,0.075,0.33,33100,{"date":1285,"open":1286,"high":1036,"low":1110,"close":1030,"change":236,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1030},"2026-01-20",22.46,-0.62,60400,{"date":1290,"open":1122,"high":1275,"low":1051,"close":1122,"change":774,"percent_change":481,"volume":1291,"transactions":9,"vwap":1122},"2026-01-16",20500,{"date":1293,"open":1275,"high":1161,"low":1038,"close":1037,"change":357,"percent_change":357,"volume":1294,"transactions":9,"vwap":1037},"2026-01-15",39000,{"date":1296,"open":1279,"high":1037,"low":1279,"close":1037,"change":481,"percent_change":1256,"volume":921,"transactions":9,"vwap":1037},"2026-01-14",{"date":1298,"open":1031,"high":1145,"low":1299,"close":1145,"change":954,"percent_change":934,"volume":1300,"transactions":9,"vwap":1145},"2026-01-13",22.481,42700,{"date":1302,"open":1303,"high":1121,"low":1123,"close":1304,"change":474,"percent_change":711,"volume":1305,"transactions":9,"vwap":1304},"2026-01-12",22.535,22.57,26000,{"date":1307,"open":1036,"high":1031,"low":1308,"close":1123,"change":415,"percent_change":122,"volume":1309,"transactions":9,"vwap":1123},"2026-01-09",22.445,34500,{"date":1311,"open":1312,"high":1138,"low":1312,"close":1138,"change":774,"percent_change":481,"volume":1313,"transactions":9,"vwap":1138},"2026-01-08",22.33,12800,{"date":1315,"open":1279,"high":1279,"low":1127,"close":1127,"change":750,"percent_change":1316,"volume":819,"transactions":9,"vwap":1127},"2026-01-07",-0.22,{"date":1318,"open":1157,"high":1036,"low":1162,"close":1279,"change":566,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1279},"2026-01-06",0.36,32200,{"date":1322,"open":1102,"high":1323,"low":1102,"close":1110,"change":481,"percent_change":1256,"volume":1324,"transactions":9,"vwap":1110},"2026-01-05",22.41,9400,{"date":1326,"open":1312,"high":1032,"low":1043,"close":1139,"change":373,"percent_change":47,"volume":1327,"transactions":9,"vwap":1139},"2026-01-02",10100,{"date":1329,"open":1088,"high":1088,"low":1330,"close":1080,"change":605,"percent_change":606,"volume":1331,"transactions":9,"vwap":1080},"2025-12-31",22.183,33400,{"date":1333,"open":1043,"high":1088,"low":1334,"close":1334,"change":387,"percent_change":670,"volume":1335,"transactions":9,"vwap":1334},"2025-12-30",22.245,7500,{"date":1337,"open":1096,"high":1133,"low":1096,"close":1338,"change":606,"percent_change":195,"volume":1339,"transactions":9,"vwap":1338},"2025-12-29",22.23,5100,{"date":1341,"open":1342,"high":1342,"low":1056,"close":1133,"change":605,"percent_change":606,"volume":1343,"transactions":9,"vwap":1133},"2025-12-26",22.265,8800,{"date":1345,"open":1133,"high":1346,"low":1347,"close":1346,"change":832,"percent_change":833,"volume":1348,"transactions":9,"vwap":1346},"2025-12-24",22.255,22.228,2600,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1133,"change":670,"percent_change":137,"volume":993,"transactions":9,"vwap":1133},"2025-12-23",22.18,22.26,{"date":1354,"open":1355,"high":1351,"low":1058,"close":1351,"change":1356,"percent_change":513,"volume":731,"transactions":9,"vwap":1351},"2025-12-22",22.145,0.035,{"date":1358,"open":1058,"high":1351,"low":1058,"close":1355,"change":585,"percent_change":117,"volume":1359,"transactions":9,"vwap":1355},"2025-12-19",49100,{"date":1361,"open":1072,"high":1362,"low":1363,"close":1082,"change":102,"percent_change":649,"volume":940,"transactions":9,"vwap":1082},"2025-12-18",22.119,22.07,{"date":1365,"open":1082,"high":1366,"low":1367,"close":1367,"change":623,"percent_change":380,"volume":1249,"transactions":9,"vwap":1367},"2025-12-17",22.11,22.030001,{"date":1369,"open":1370,"high":1366,"low":1071,"close":1072,"change":954,"percent_change":236,"volume":1371,"transactions":9,"vwap":1072},"2025-12-16",22.084999,9000,{"date":1373,"open":1072,"high":1063,"low":1374,"close":1063,"change":812,"percent_change":1375,"volume":1053,"transactions":9,"vwap":1063},"2025-12-15",22.075001,0.14,{"date":1377,"open":1063,"high":1063,"low":1378,"close":1072,"change":606,"percent_change":195,"volume":1313,"transactions":9,"vwap":1072},"2025-12-12",22.046,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1095,"change":102,"percent_change":649,"volume":1383,"transactions":9,"vwap":1095},"2025-12-11",22.040001,22.133,12400,{"date":1385,"open":1386,"high":1363,"low":1104,"close":1387,"change":415,"percent_change":900,"volume":1388,"transactions":9,"vwap":1387},"2025-12-10",22,22.059999,18900,{"date":1390,"open":1065,"high":1065,"low":1391,"close":1392,"change":606,"percent_change":195,"volume":1393,"transactions":9,"vwap":1392},"2025-12-09",21.943,21.97,5700,{"date":1395,"open":1396,"high":1397,"low":1073,"close":1397,"change":1398,"percent_change":474,"volume":1399,"transactions":9,"vwap":1397},"2025-12-08",21.98,21.99,0.012,4100,{"date":1401,"open":1381,"high":1071,"low":1402,"close":1402,"change":1403,"percent_change":205,"volume":1404,"transactions":9,"vwap":1402},"2025-12-05",21.978,-0.032,8700,{"date":1406,"open":1396,"high":1407,"low":1392,"close":1065,"change":481,"percent_change":1256,"volume":1408,"transactions":9,"vwap":1065},"2025-12-04",22.02,9800,{"date":1410,"open":1104,"high":1396,"low":1411,"close":1392,"change":718,"percent_change":989,"volume":1412,"transactions":9,"vwap":1392},"2025-12-03",21.931,12500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1415,"change":458,"percent_change":373,"volume":1418,"transactions":9,"vwap":1415},"2025-12-02",21.885,21.91,21.853,26900,{"date":1420,"open":1103,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":291,"volume":1424,"transactions":9,"vwap":1422},"2025-12-01",21.94,21.86,-0.036,31400,{"date":1426,"open":1427,"high":1416,"low":1428,"close":1429,"change":1430,"percent_change":1375,"volume":1431,"transactions":9,"vwap":1429},"2025-11-28",21.89,21.881,21.896,0.031,3500,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":427,"volume":1438,"transactions":9,"vwap":1436},"2025-11-26",21.84,21.909,21.865,0.095,7100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-11-25",21.7,21.773,21.67,21.77,0.122,0.56,7600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":615,"volume":1455,"transactions":9,"vwap":1453},"2025-11-24",21.62,21.66,21.595,21.648,0.033,4000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1052,"volume":1463,"transactions":9,"vwap":1461},"2025-11-21",21.59,21.64,21.525,21.615,0.164,8500,{"date":1465,"open":1466,"high":1466,"low":21,"close":21,"change":1467,"percent_change":1468,"volume":751,"transactions":9,"vwap":21},"2025-11-20",21.69,-0.146,-0.68,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":946,"volume":1339,"transactions":9,"vwap":1473},"2025-11-19",21.63,21.55,21.597,-0.027,{"date":1476,"open":1477,"high":1451,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1348,"transactions":9,"vwap":1479},"2025-11-18",21.6,21.57,21.624,-0.106,-0.49,{"date":1483,"open":1442,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-11-17",21.83,21.719,21.73,-0.145,-0.66,8000,{"date":1491,"open":1492,"high":1416,"low":1492,"close":1493,"change":954,"percent_change":236,"volume":1494,"transactions":9,"vwap":1493},"2025-11-14",21.835,21.875,5600,{"date":1496,"open":1497,"high":1396,"low":1427,"close":1498,"change":1499,"percent_change":624,"volume":1500,"transactions":9,"vwap":1498},"2025-11-13",21.976,21.905,-0.067,16500,{"date":1502,"open":1397,"high":1065,"low":1104,"close":1503,"change":1504,"percent_change":513,"volume":1505,"transactions":9,"vwap":1503},"2025-11-12",21.972,0.036,19700,{"date":1507,"open":1508,"high":1104,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-11",21.901,21.936,0.051,0.23,4200,{"date":1514,"open":1434,"high":1427,"low":1515,"close":1415,"change":920,"percent_change":1516,"volume":846,"transactions":9,"vwap":1415},"2025-11-10",21.8,0.55,{"date":1518,"open":1466,"high":1519,"low":1466,"close":1520,"change":1521,"percent_change":373,"volume":1522,"transactions":9,"vwap":1520},"2025-11-07",21.79,21.765,0.024,13300,{"date":1524,"open":1525,"high":1444,"low":1526,"close":1527,"change":1528,"percent_change":954,"volume":1529,"transactions":9,"vwap":1527},"2025-11-06",21.74,21.72,21.741,-0.006,23400,{"date":1531,"open":1525,"high":1444,"low":1526,"close":1532,"change":1533,"percent_change":482,"volume":948,"transactions":9,"vwap":1532},"2025-11-05",21.747,0.037,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":195,"percent_change":1216,"volume":1271,"transactions":9,"vwap":1539},"2025-11-04",21.745,21.75,21.68,21.71,{"date":1541,"open":1542,"high":1542,"low":1442,"close":1515,"change":833,"percent_change":415,"volume":1543,"transactions":9,"vwap":1515},"2025-11-03",21.82,59300,{"date":1545,"open":1546,"high":1546,"low":1537,"close":1547,"change":357,"percent_change":357,"volume":1548,"transactions":9,"vwap":1547},"2025-10-31",21.81,21.78,500,{"date":1550,"open":1539,"high":1422,"low":1539,"close":1547,"change":1551,"percent_change":1117,"volume":1060,"transactions":9,"vwap":1547},"2025-10-30",-0.051,{"date":1553,"open":1422,"high":1396,"low":1554,"close":1554,"change":623,"percent_change":380,"volume":1320,"transactions":9,"vwap":1554},"2025-10-29",21.831,{"date":1556,"open":1493,"high":1073,"low":1493,"close":1508,"change":1430,"percent_change":1375,"volume":1557,"transactions":9,"vwap":1508},"2025-10-28",15800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":474,"percent_change":1511,"volume":1563,"transactions":9,"vwap":1562},"2025-10-27",21.895,21.92,21.87,30900,{"date":1565,"open":1566,"high":1567,"low":1542,"close":1542,"change":606,"percent_change":195,"volume":1568,"transactions":9,"vwap":1542},"2025-10-24",21.852,21.88,32800,{"date":1570,"open":1434,"high":1422,"low":1484,"close":1434,"change":812,"percent_change":1375,"volume":1571,"transactions":9,"vwap":1434},"2025-10-23",4500,{"date":1573,"open":1546,"high":1542,"low":1520,"close":1546,"change":606,"percent_change":195,"volume":1098,"transactions":9,"vwap":1546},"2025-10-22",{"date":1575,"open":1434,"high":1422,"low":1576,"close":1484,"change":1577,"percent_change":1316,"volume":1578,"transactions":9,"vwap":1484},"2025-10-21",21.814,-0.048,11600,{"date":1580,"open":1427,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":649,"volume":1585,"transactions":9,"vwap":1583},"2025-10-20",21.893,21.85,21.878,0.059,1400,{"date":1587,"open":1519,"high":1588,"low":1527,"close":1588,"change":1589,"percent_change":117,"volume":1590,"transactions":9,"vwap":1588},"2025-10-17",21.819,0.054,3600,{"date":1592,"open":1515,"high":1542,"low":1525,"close":1520,"change":1012,"percent_change":1067,"volume":1593,"transactions":9,"vwap":1520},"2025-10-16",6000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":475,"volume":1233,"transactions":9,"vwap":1599},"2025-10-15",21.735,21.743,21.704,21.722,0.046,{"date":1602,"open":1458,"high":1526,"low":1458,"close":1603,"change":812,"percent_change":1375,"volume":1604,"transactions":9,"vwap":1603},"2025-10-14",21.676,6800,{"date":1606,"open":1607,"high":1538,"low":1607,"close":1608,"change":1609,"percent_change":1111,"volume":1610,"transactions":9,"vwap":1608},"2025-10-13",21.61,21.646,0.066,27900,{"date":1612,"open":1486,"high":1486,"low":1478,"close":1613,"change":1614,"percent_change":873,"volume":1615,"transactions":9,"vwap":1613},"2025-10-10",21.58,-0.173,6300,{"date":1617,"open":1542,"high":1542,"low":1526,"close":1618,"change":1619,"percent_change":1620,"volume":690,"transactions":9,"vwap":1618},"2025-10-09",21.753,-0.077,-0.35,{"date":1622,"open":1623,"high":1422,"low":1624,"close":1484,"change":833,"percent_change":415,"volume":814,"transactions":9,"vwap":1484},"2025-10-08",21.849,21.825,{"date":1626,"open":1582,"high":1582,"low":1515,"close":1546,"change":767,"percent_change":1627,"volume":1008,"transactions":9,"vwap":1546},"2025-10-07",-0.37,{"date":1629,"open":1103,"high":1416,"low":1422,"close":1427,"change":458,"percent_change":373,"volume":1630,"transactions":9,"vwap":1427},"2025-10-06",36500,{"date":1632,"open":1567,"high":1103,"low":1422,"close":1436,"change":575,"percent_change":671,"volume":990,"transactions":9,"vwap":1436},"2025-10-03",{"date":1634,"open":1484,"high":1484,"low":1444,"close":1515,"change":774,"percent_change":474,"volume":1076,"transactions":9,"vwap":1515},"2025-10-02",{"date":1636,"open":1519,"high":1546,"low":1637,"close":1519,"change":102,"percent_change":576,"volume":1271,"transactions":9,"vwap":1519},"2025-10-01",21.775,{"date":1639,"open":1441,"high":1486,"low":1451,"close":1486,"change":1356,"percent_change":513,"volume":690,"transactions":9,"vwap":1486},"2025-09-30",{"date":1641,"open":1466,"high":1441,"low":1451,"close":1642,"change":102,"percent_change":576,"volume":1643,"transactions":9,"vwap":1642},"2025-09-29",21.695,16600,{"date":1645,"open":1613,"high":1646,"low":1613,"close":1647,"change":1648,"percent_change":989,"volume":1649,"transactions":9,"vwap":1647},"2025-09-26",21.649,21.635,0.083,5500,{"date":1651,"open":1472,"high":1652,"low":1653,"close":1654,"change":858,"percent_change":1655,"volume":866,"transactions":9,"vwap":1654},"2025-09-25",21.571,21.5,21.552,-0.29,{"date":1657,"open":1658,"high":1659,"low":1613,"close":1461,"change":1660,"percent_change":396,"volume":853,"transactions":9,"vwap":1461},"2025-09-24",21.605,21.65,-0.041,{"date":1662,"open":1443,"high":1441,"low":1663,"close":1664,"change":1665,"percent_change":934,"volume":1666,"transactions":9,"vwap":1664},"2025-09-23",21.651,21.656,-0.029,2900,{"date":1668,"open":1539,"high":1539,"low":1607,"close":1669,"change":1670,"percent_change":415,"volume":1671,"transactions":9,"vwap":1669},"2025-09-22",21.685,0.019,10900,{"date":1673,"open":1451,"high":1538,"low":1674,"close":1675,"change":1676,"percent_change":336,"volume":814,"transactions":9,"vwap":1675},"2025-09-19",21.637,21.666,-0.021,{"date":1678,"open":1443,"high":1539,"low":1659,"close":1679,"change":1680,"percent_change":1013,"volume":1681,"transactions":9,"vwap":1679},"2025-09-18",21.687,0.041,11300,{"date":1683,"open":1684,"high":1441,"low":1607,"close":1608,"change":997,"percent_change":946,"volume":1685,"transactions":9,"vwap":1608},"2025-09-17",21.655,4900,{"date":1687,"open":1441,"high":1441,"low":1459,"close":1688,"change":107,"percent_change":750,"volume":1371,"transactions":9,"vwap":1688},"2025-09-16",21.671,{"date":1690,"open":1659,"high":1441,"low":1459,"close":1691,"change":1430,"percent_change":1375,"volume":1112,"transactions":9,"vwap":1691},"2025-09-15",21.681,{"date":1693,"open":1694,"high":1451,"low":1477,"close":1659,"change":467,"percent_change":623,"volume":1695,"transactions":9,"vwap":1659},"2025-09-12",21.638,39300,{"date":1697,"open":1698,"high":1538,"low":1471,"close":1699,"change":718,"percent_change":989,"volume":1700,"transactions":9,"vwap":1699},"2025-09-11",21.659,21.665,4300,{"date":1702,"open":1458,"high":1477,"low":1703,"close":1613,"change":1704,"percent_change":566,"volume":1705,"transactions":9,"vwap":1613},"2025-09-10",21.575,0.018,39600,{"date":1707,"open":1458,"high":1458,"low":1708,"close":1709,"change":1710,"percent_change":998,"volume":1711,"transactions":9,"vwap":1709},"2025-09-09",21.52,21.562,-0.023,9900,{"date":1713,"open":1714,"high":1477,"low":1714,"close":1715,"change":459,"percent_change":730,"volume":1716,"transactions":9,"vwap":1715},"2025-09-08",21.551,21.585,63200,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":475,"volume":1723,"transactions":9,"vwap":1721},"2025-09-05",21.46,21.513,21.485,0.045,3200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1729,"percent_change":47,"volume":1730,"transactions":9,"vwap":1727},"2025-09-04",21.4,21.44,21.38,0.104,13900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":606,"volume":712,"transactions":9,"vwap":1736},"2025-09-03",21.343,21.36,21.309,21.336,-0.004,{"date":1739,"open":1740,"high":1734,"low":1741,"close":1742,"change":998,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-02",21.294,21.254,21.34,-0.51,61800,{"date":1746,"open":1719,"high":1719,"low":1747,"close":1748,"change":750,"percent_change":1117,"volume":1557,"transactions":9,"vwap":1748},"2025-08-29",21.421,21.45,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1653,"change":575,"percent_change":671,"volume":814,"transactions":9,"vwap":1653},"2025-08-28",21.49,21.51,21.47,{"date":1755,"open":1756,"high":1719,"low":1756,"close":1757,"change":606,"percent_change":195,"volume":1758,"transactions":9,"vwap":1757},"2025-08-27",21.35,21.435,9700,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":395,"percent_change":301,"volume":1764,"transactions":9,"vwap":1763},"2025-08-26",21.42,21.48,21.455,6600,{"date":1766,"open":1613,"high":1613,"low":1762,"close":1653,"change":1767,"percent_change":327,"volume":1768,"transactions":9,"vwap":1653},"2025-08-25",-0.087,10000,{"date":1770,"open":1708,"high":1450,"low":1708,"close":1771,"change":1772,"percent_change":1773,"volume":1076,"transactions":9,"vwap":1771},"2025-08-22",21.587,0.143,0.67,{"date":1775,"open":1753,"high":1762,"low":1776,"close":1777,"change":1778,"percent_change":1620,"volume":1779,"transactions":9,"vwap":1777},"2025-08-21",21.439,21.444,-0.076,30100,{"date":1781,"open":1708,"high":1708,"low":1782,"close":1708,"change":833,"percent_change":415,"volume":1783,"transactions":9,"vwap":1708},"2025-08-20",21.475,9600,{"date":1785,"open":1751,"high":1653,"low":1719,"close":1653,"change":1786,"percent_change":1067,"volume":1335,"transactions":9,"vwap":1653},"2025-08-19",0.042,{"date":1788,"open":1727,"high":1753,"low":1789,"close":1790,"change":1791,"percent_change":774,"volume":1792,"transactions":9,"vwap":1790},"2025-08-18",21.428,21.458,0.003,3400,{"date":1794,"open":1751,"high":1751,"low":1763,"close":1763,"change":458,"percent_change":920,"volume":895,"transactions":9,"vwap":1763},"2025-08-15",{"date":1796,"open":1797,"high":1798,"low":1756,"close":1798,"change":458,"percent_change":920,"volume":940,"transactions":9,"vwap":1798},"2025-08-14",21.358,21.43,{"date":1800,"open":1801,"high":1761,"low":1802,"close":1803,"change":102,"percent_change":576,"volume":1327,"transactions":9,"vwap":1803},"2025-08-13",21.41,21.39,21.405,{"date":1805,"open":1806,"high":1734,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-08-12",21.29,21.26,21.345,0.137,0.65,9300,{"date":1813,"open":1807,"high":1807,"low":1814,"close":1815,"change":1816,"percent_change":1316,"volume":1494,"transactions":9,"vwap":1815},"2025-08-11",21.204,21.208,-0.047,{"date":1818,"open":1819,"high":1806,"low":1820,"close":1821,"change":585,"percent_change":255,"volume":1822,"transactions":9,"vwap":1821},"2025-08-08",21.25,21.23,21.255,90100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":426,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-08-07",21.16,21.2,21.13,0.5,8100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":122,"volume":1837,"transactions":9,"vwap":1835},"2025-08-06",21.059999,21.12,21.056,21.094999,0.084,28300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":812,"volume":1783,"transactions":9,"vwap":1843},"2025-08-05",21.017,21.030001,20.99,21.011,0.006,{"date":1846,"open":1847,"high":1841,"low":1848,"close":1849,"change":1850,"percent_change":1052,"volume":1851,"transactions":9,"vwap":1849},"2025-08-04",21,20.971,21.0049992,0.159,5200,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":623,"volume":1858,"transactions":9,"vwap":1856},"2025-08-01",20.87,20.769,20.846,-0.014,28000,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":907,"volume":1864,"transactions":9,"vwap":1862},"2025-07-31",20.98,20.86,-0.122,12200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":846,"transactions":9,"vwap":1870},"2025-07-30",21.025,21.07,20.96,20.982,-0.083,-0.39,{"date":1874,"open":1868,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":750,"volume":1249,"transactions":9,"vwap":1877},"2025-07-29",21.1,21.049999,21.065001,-0.011,{"date":1880,"open":1833,"high":1827,"low":1876,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-07-28",21.076,-0.214,-1.01,7700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1806,"change":1430,"percent_change":615,"volume":1412,"transactions":9,"vwap":1806},"2025-07-25",21.22,21.32,21.198,{"date":1891,"open":1806,"high":1888,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-07-24",21.259,-0.066,-0.31,22200,{"date":1897,"open":1820,"high":1756,"low":1820,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-07-23",21.325,0.235,1.11,22400,{"date":1903,"open":1904,"high":1833,"low":1905,"close":1906,"change":575,"percent_change":1111,"volume":1907,"transactions":9,"vwap":1906},"2025-07-22",21.045,21.040001,21.09,4400,{"date":1909,"open":1876,"high":1906,"low":1849,"close":1867,"change":102,"percent_change":756,"volume":1910,"transactions":9,"vwap":1867},"2025-07-21",6500,{"date":1912,"open":1905,"high":1905,"low":1913,"close":1914,"change":1665,"percent_change":236,"volume":1915,"transactions":9,"vwap":1914},"2025-07-18",20.95,20.965,2500,{"date":1917,"open":1842,"high":1918,"low":1919,"close":1920,"change":1454,"percent_change":513,"volume":1921,"transactions":9,"vwap":1920},"2025-07-17",21.02,20.92,20.994,1200,{"date":1923,"open":1919,"high":1847,"low":1919,"close":1924,"change":1680,"percent_change":1067,"volume":1571,"transactions":9,"vwap":1924},"2025-07-16",20.961,{"date":1926,"open":1927,"high":1861,"low":1927,"close":1919,"change":1215,"percent_change":1928,"volume":706,"transactions":9,"vwap":1919},"2025-07-15",20.873,-0.45,{"date":1930,"open":1876,"high":1931,"low":1932,"close":1933,"change":395,"percent_change":301,"volume":1829,"transactions":9,"vwap":1933},"2025-07-14",21.079,21.0090008,21.014999,{"date":1935,"open":1936,"high":1906,"low":1936,"close":1832,"change":946,"percent_change":597,"volume":1937,"transactions":9,"vwap":1832},"2025-07-11",20.995,3700,{"date":1939,"open":1940,"high":1941,"low":1832,"close":1941,"change":585,"percent_change":255,"volume":1590,"transactions":9,"vwap":1941},"2025-07-10",21.14,21.18,{"date":1943,"open":1940,"high":1944,"low":1945,"close":1946,"change":796,"percent_change":989,"volume":1947,"transactions":9,"vwap":1946},"2025-07-09",21.15,21.042,21.125,5400,{"date":1949,"open":1847,"high":1906,"low":1847,"close":1950,"change":1951,"percent_change":373,"volume":1952,"transactions":9,"vwap":1950},"2025-07-08",21.042999,0.023,8200,{"date":1954,"open":1832,"high":1832,"low":1842,"close":1918,"change":1955,"percent_change":1117,"volume":1956,"transactions":9,"vwap":1918},"2025-07-07",-0.049,6900,{"date":1958,"open":1906,"high":1875,"low":1905,"close":1959,"change":933,"percent_change":205,"volume":1960,"transactions":9,"vwap":1959},"2025-07-03",21.069,17200,{"date":1962,"open":1933,"high":1875,"low":1963,"close":1875,"change":812,"percent_change":1375,"volume":1964,"transactions":9,"vwap":1875},"2025-07-02",21.0079994,83200,{"date":1966,"open":1876,"high":1868,"low":1847,"close":1868,"change":606,"percent_change":195,"volume":1967,"transactions":9,"vwap":1868},"2025-07-01",33000,{"date":1969,"open":1841,"high":1875,"low":1970,"close":1906,"change":1722,"percent_change":475,"volume":1438,"transactions":9,"vwap":1906},"2025-06-30",21.00099945,{"date":1972,"open":1832,"high":1875,"low":1973,"close":1904,"change":575,"percent_change":1111,"volume":1974,"transactions":9,"vwap":1904},"2025-06-27",21.016001,8400,{"date":1976,"open":1977,"high":1847,"low":1919,"close":1861,"change":1978,"percent_change":1979,"volume":1593,"transactions":9,"vwap":1861},"2025-06-26",20.946,0.145,0.7,{"date":1981,"open":1854,"high":1982,"low":1983,"close":1984,"change":1215,"percent_change":1928,"volume":1985,"transactions":9,"vwap":1984},"2025-06-25",20.88,20.818,20.835,14800,{"date":1987,"open":1862,"high":1988,"low":1862,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-06-24",20.93,0.167,0.8,18000,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":576,"volume":1998,"transactions":9,"vwap":1996},"2025-06-23",20.62,20.78,20.763,0.058,3300,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":195,"percent_change":2003,"volume":853,"transactions":9,"vwap":2002},"2025-06-20",20.79,20.705,-0.43,{"date":2005,"open":2006,"high":1854,"low":2006,"close":2006,"change":832,"percent_change":833,"volume":1723,"transactions":9,"vwap":2006},"2025-06-18",20.795,{"date":2008,"open":2009,"high":2010,"low":1995,"close":2001,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2001},"2025-06-17",20.885,20.89,-0.151,-0.72,34800,{"date":2015,"open":1918,"high":2016,"low":2017,"close":2017,"change":880,"percent_change":459,"volume":1158,"transactions":9,"vwap":2017},"2025-06-16",21.077999,20.941,{"date":2019,"open":2020,"high":1847,"low":2021,"close":1919,"change":596,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1919},"2025-06-13",20.924,20.91,-0.64,18100,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":427,"volume":2030,"transactions":9,"vwap":2028},"2025-06-12",21.049,21.066999,21.055,0.093,3800,{"date":2032,"open":1933,"high":1933,"low":2033,"close":2033,"change":1665,"percent_change":236,"volume":2034,"transactions":9,"vwap":2033},"2025-06-11",20.962,900,{"date":2036,"open":1918,"high":1841,"low":1913,"close":2037,"change":1504,"percent_change":482,"volume":1568,"transactions":9,"vwap":2037},"2025-06-10",20.991,{"date":2039,"open":2040,"high":1918,"low":2041,"close":2042,"change":1791,"percent_change":774,"volume":1829,"transactions":9,"vwap":2042},"2025-06-09",20.934,20.928,20.955,{"date":2044,"open":2045,"high":2045,"low":1988,"close":2046,"change":2047,"percent_change":615,"volume":2048,"transactions":9,"vwap":2046},"2025-06-06",20.97,20.952,0.032,64200,{"date":2050,"open":1869,"high":1869,"low":2010,"close":1919,"change":2051,"percent_change":812,"volume":1192,"transactions":9,"vwap":1919},"2025-06-05",0.007,{"date":2053,"open":1919,"high":1869,"low":2054,"close":2054,"change":1002,"percent_change":1282,"volume":2055,"transactions":9,"vwap":2054},"2025-06-04",20.913,7800,{"date":2057,"open":2058,"high":1854,"low":2059,"close":2060,"change":1767,"percent_change":337,"volume":1348,"transactions":9,"vwap":2060},"2025-06-03",20.85,20.83,20.845,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":920,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-06-02",20.825,20.932,0.58,24200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1454,"percent_change":513,"volume":1907,"transactions":9,"vwap":2072},"2025-05-30",20.81,20.82,20.7,20.812,{"date":2074,"open":2070,"high":2070,"low":2075,"close":2076,"change":585,"percent_change":649,"volume":2077,"transactions":9,"vwap":2076},"2025-05-29",20.76,20.779,2100,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":906,"percent_change":2022,"volume":1952,"transactions":9,"vwap":2082},"2025-05-28",20.77,20.696,20.724,{"date":2084,"open":2010,"high":2010,"low":2058,"close":2085,"change":2086,"percent_change":2087,"volume":1649,"transactions":9,"vwap":2085},"2025-05-27",20.858,0.181,0.88,{"date":2089,"open":1994,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":481,"volume":2094,"transactions":9,"vwap":2092},"2025-05-23",20.73,20.585,20.677,0.008,11500,{"date":2096,"open":2097,"high":2090,"low":2097,"close":2098,"change":1551,"percent_change":216,"volume":2099,"transactions":9,"vwap":2098},"2025-05-22",20.606,20.669,7300,{"date":2101,"open":2102,"high":2059,"low":2103,"close":2104,"change":468,"percent_change":1655,"volume":1529,"transactions":9,"vwap":2104},"2025-05-21",20.8,20.71,20.72,{"date":2106,"open":2107,"high":1995,"low":2107,"close":1995,"change":102,"percent_change":756,"volume":1811,"transactions":9,"vwap":1995},"2025-05-20",20.728,{"date":2109,"open":2110,"high":2104,"low":2111,"close":2104,"change":1978,"percent_change":1979,"volume":2112,"transactions":9,"vwap":2104},"2025-05-19",20.63,20.615,11900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":387,"percent_change":670,"volume":2030,"transactions":9,"vwap":2118},"2025-05-16",20.53,20.58,20.51,20.575,{"date":2120,"open":2117,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":2124,"volume":1098,"transactions":9,"vwap":2121},"2025-05-15",20.56,20.508,0.165,0.81,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":623,"percent_change":683,"volume":1489,"transactions":9,"vwap":2129},"2025-05-14",20.46,20.465,20.395,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2128,"change":1533,"percent_change":1256,"volume":1730,"transactions":9,"vwap":2128},"2025-05-13",20.402,20.5,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":670,"percent_change":677,"volume":1522,"transactions":9,"vwap":2139},"2025-05-12",20.44,20.45,20.335,20.428,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":255,"volume":1158,"transactions":9,"vwap":2145},"2025-05-09",20.383,20.4,20.31,20.358,0.053,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":1816,"percent_change":1117,"volume":2151,"transactions":9,"vwap":2150},"2025-05-08",20.35,20.305,29900,{"date":2153,"open":2154,"high":2143,"low":2155,"close":2156,"change":737,"percent_change":969,"volume":2157,"transactions":9,"vwap":2156},"2025-05-07",20.38,20.3,20.352,27100,{"date":2159,"open":2129,"high":2136,"low":2160,"close":2161,"change":107,"percent_change":750,"volume":1811,"transactions":9,"vwap":2161},"2025-05-06",20.375,20.41,{"date":2163,"open":2127,"high":2127,"low":2154,"close":2164,"change":774,"percent_change":474,"volume":1952,"transactions":9,"vwap":2164},"2025-05-05",20.42,{"date":2166,"open":2154,"high":2167,"low":2168,"close":2161,"change":1511,"percent_change":939,"volume":2169,"transactions":9,"vwap":2161},"2025-05-02",20.43,20.365,18400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":408,"percent_change":1163,"volume":1500,"transactions":9,"vwap":2175},"2025-05-01",20.21,20.24,20.146,20.18,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":606,"percent_change":336,"volume":846,"transactions":9,"vwap":2179},"2025-04-30",20.11,20.22,20.1,{"date":2182,"open":2173,"high":2183,"low":2172,"close":2173,"change":481,"percent_change":1067,"volume":993,"transactions":9,"vwap":2173},"2025-04-29",20.26,{"date":2185,"open":2186,"high":2172,"low":2186,"close":2187,"change":566,"percent_change":122,"volume":1291,"transactions":9,"vwap":2187},"2025-04-28",20.12,20.2,{"date":2189,"open":2190,"high":2186,"low":2190,"close":2186,"change":474,"percent_change":117,"volume":1649,"transactions":9,"vwap":2186},"2025-04-25",20.049999,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":2197,"volume":1505,"transactions":9,"vwap":2194},"2025-04-24",20.0090008,20.07,19.99,0.197,0.99,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":670,"volume":1557,"transactions":9,"vwap":2202},"2025-04-23",20.01,19.866,19.873,0.013,{"date":175,"open":2205,"high":2206,"low":171,"close":2207,"change":467,"percent_change":767,"volume":846,"transactions":9,"vwap":2207},19.875,19.91,19.86]