[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAUG":3,"homepage-market-summary":25,"stock-historical-SAUG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SAUG","2026-10-07",{"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 U.S. Small Cap Moderate Buffer ETF - August","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},27.16,27.179,27.07,27.3,-0.14,-0.51,13093.599,28.15,24.38,11400.817274701196,73.7,786,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},21.87,13453,4910505.13595,22.42,"2025-04-25",[178,181,189,200,210,221,230,239,248,258,268,276,287,297,306,314,323,332,340,349,358,366,373,378,388,399,409,417,425,434,440,447,455,462,471,479,486,494,503,509,515,522,528,535,540,547,554,562,568,575,582,588,596,602,607,613,621,628,635,643,648,655,660,663,668,674,679,685,690,694,699,705,709,713,716,720,725,731,737,740,743,747,751,757,764,770,777,783,789,794,797,801,803,806,812,817,821,830,835,840,843,848,852,854,857,861,867,875,879,885,891,896,900,907,913,920,927,933,938,943,948,954,959,965,973,979,986,993,998,1004,1012,1019,1027,1032,1037,1045,1050,1055,1063,1068,1073,1078,1084,1091,1096,1103,1109,1115,1123,1131,1135,1143,1149,1155,1164,1170,1177,1185,1192,1197,1203,1208,1212,1220,1226,1232,1237,1241,1247,1250,1252,1257,1264,1269,1272,1275,1278,1281,1287,1292,1299,1305,1309,1314,1319,1322,1325,1331,1335,1339,1346,1351,1359,1364,1369,1372,1376,1379,1382,1385,1389,1393,1398,1401,1406,1410,1413,1416,1420,1425,1428,1431,1435,1440,1445,1449,1454,1460,1466,1474,1478,1482,1488,1493,1500,1504,1510,1515,1520,1526,1533,1540,1548,1554,1559,1564,1569,1577,1580,1585,1591,1598,1604,1609,1613,1620,1626,1633,1639,1645,1649,1656,1662,1667,1673,1677,1680,1684,1687,1692,1696,1701,1704,1708,1711,1717,1721,1728,1733,1737,1742,1746,1750,1757,1760,1766,1771,1777,1781,1786,1792,1796,1802,1809,1815,1822,1830,1836,1841,1848,1856,1863,1869,1873,1879,1886,1892,1898,1905,1911,1918,1924,1928,1933,1939,1945,1951,1958,1963,1970,1977,1982,1985,1991,1998,2005,2011,2014,2019,2024,2031,2037,2044,2051,2054,2060,2067,2072,2078,2084,2088,2094,2097,2103,2108,2113,2119,2125,2131,2138,2144,2149,2155,2159,2167,2173,2177,2184,2187,2193,2200,2204,2209,2214,2220,2224,2230,2235,2240,2246,2252,2256,2260,2266,2270],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},68,27.1226,{"date":182,"open":183,"high":183,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",27.4899,-0.0802,-0.29,7752.1092,50,27.4288,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",27.4,27.42,27.27,27.3802,0.0602,0.22,4417.1471,43,27.3862,{"date":201,"open":202,"high":191,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",27.29,27.285,27.32,0.18,0.66,39765.1471,88,27.2959,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",27.02,27.23,26.99,27.14,0.0038,0.01,144109.1471,213,27.1536,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",27.31,27.1362,-0.0538,-0.2,7531.1471,48,27.1969,{"date":231,"open":202,"high":202,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",27.061,27.19,-0.0189,-0.07,9751.3641,74,27.1518,{"date":240,"open":241,"high":202,"low":13,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",27.28,27.2089,-0.1202,-0.44,3994.7461,45,27.2155,{"date":249,"open":16,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",27.39,27.24,27.3291,0.0253,0.09,10440.1471,76,27.3042,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",27.22,27.3228,27.3038,-0.0362,-0.13,9127.4256,54,27.2747,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":157,"percent_change":273,"volume":274,"transactions":198,"vwap":275},"2026-09-23",27.46,27.335,27.34,-0.91,3430.4256,27.376,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",27.57,27.63,27.53,27.59,0.1,0.36,26316.4257,157,27.5807,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",27.45,27.51,27.49,0.11,0.4,20751.4256,119,27.5203,{"date":298,"open":299,"high":299,"low":202,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",27.56,27.38,-0.11,-0.4,8429.14805,56,27.3576,{"date":307,"open":290,"high":308,"low":270,"close":291,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",27.58,0.134,0.49,17802.4094,75,27.5306,{"date":315,"open":191,"high":316,"low":16,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",27.55,27.356,-0.064,-0.23,12274.9175,127,27.4794,{"date":324,"open":325,"high":325,"low":326,"close":192,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",27.47,27.36,-0.135,-0.49,23807.5047,122,27.3833,{"date":333,"open":316,"high":334,"low":335,"close":336,"change":140,"percent_change":235,"volume":337,"transactions":338,"vwap":339},"2026-09-14",27.61,27.5,27.555,79769.4611,108,27.5141,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",27.84,27.575,0.045,0.16,17000.4611,101,27.693,{"date":350,"open":351,"high":351,"low":352,"close":280,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",27.62,27.4674,-0.15,-0.54,15138.4611,70,27.5221,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":33,"percent_change":76,"volume":363,"transactions":364,"vwap":365},"2026-09-09",27.9,27.67,27.68,21100.4611,178,27.7292,{"date":367,"open":368,"high":368,"low":369,"close":360,"change":235,"percent_change":157,"volume":370,"transactions":371,"vwap":372},"2026-09-08",28.09,27.85,34573.4611,166,27.9251,{"date":374,"open":360,"high":375,"low":360,"close":375,"change":344,"percent_change":345,"volume":376,"transactions":198,"vwap":377},"2026-09-04",27.97,10654.4611,27.9444,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",27.99,27.826651,27.925,0.1098,0.39,12571.5037,71,27.898,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",27.77,27.86,27.735,27.8152,0.1752,0.63,54746.5037,269,27.8061,{"date":400,"open":401,"high":402,"low":351,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",27.71,27.76,27.64,-0.18,-0.65,11212.5037,80,27.7243,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":235,"percent_change":157,"volume":414,"transactions":415,"vwap":416},"2026-08-31",27.91,27.75,27.82,19676.5037,134,27.78,{"date":418,"open":419,"high":419,"low":391,"close":420,"change":353,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",28.08,27.89,-0.53,47167.5037,430,27.9631,{"date":426,"open":427,"high":428,"low":380,"close":429,"change":430,"percent_change":140,"volume":431,"transactions":432,"vwap":433},"2026-08-27",28.1,28.1175,28.04,-0.0051,34534.5037,264,28.0697,{"date":435,"open":419,"high":419,"low":429,"close":436,"change":437,"percent_change":345,"volume":438,"transactions":179,"vwap":439},"2026-08-26",28.0451,0.0451,24369.5037,28.0449,{"date":441,"open":20,"high":20,"low":375,"close":442,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",28,0,53749.5037,256,28.0223,{"date":448,"open":449,"high":449,"low":375,"close":442,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",28.03,-0.1,-0.36,83050.5037,389,28.0071,{"date":456,"open":457,"high":457,"low":458,"close":427,"change":344,"percent_change":345,"volume":459,"transactions":460,"vwap":461},"2026-08-21",28.13,28.01,86929.5037,297,28.0887,{"date":463,"open":368,"high":427,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",28.05,28.055,-0.025,-0.09,16796.5037,72,28.0729,{"date":472,"open":458,"high":419,"low":473,"close":419,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",28.0068,0.035,0.12,19805.5037,106,28.0509,{"date":480,"open":481,"high":481,"low":458,"close":482,"change":443,"percent_change":443,"volume":483,"transactions":484,"vwap":485},"2026-08-18",28.14,28.045,31587.5037,235,28.0409,{"date":487,"open":488,"high":368,"low":488,"close":482,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",27.98,-0.0101,-0.04,8822.5037,64,28.0604,{"date":495,"open":465,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",28.0551,28.02,0.0101,0.04,1088.5037,21,28.0481,{"date":504,"open":505,"high":505,"low":442,"close":482,"change":443,"percent_change":443,"volume":506,"transactions":507,"vwap":508},"2026-08-13",28.11,4001.5037,36,28.0491,{"date":510,"open":511,"high":419,"low":458,"close":482,"change":217,"percent_change":499,"volume":512,"transactions":513,"vwap":514},"2026-08-12",28.07,3279.5037,32,28.0674,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":443,"percent_change":443,"volume":519,"transactions":520,"vwap":521},"2026-08-11",27.87,28.035,4224.5037,81,27.9781,{"date":523,"open":518,"high":518,"low":518,"close":518,"change":524,"percent_change":-6,"volume":525,"transactions":526,"vwap":527},"2026-08-10",-0.0001,179.5037,15,28.0589,{"date":529,"open":518,"high":530,"low":531,"close":530,"change":532,"percent_change":67,"volume":533,"transactions":501,"vwap":534},"2026-08-07",28.0351,27.991,0.0201,1475.5037,28.0095,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":443,"percent_change":443,"volume":538,"transactions":539,"vwap":537},"2026-08-06",28.015,2017.5037,14,{"date":541,"open":488,"high":542,"low":488,"close":537,"change":543,"percent_change":140,"volume":544,"transactions":545,"vwap":546},"2026-08-05",28.059,-0.005,6023.5037,35,28.0352,{"date":548,"open":549,"high":449,"low":549,"close":497,"change":499,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",27.94,0.14,3923.5037,25,28.0137,{"date":555,"open":442,"high":442,"low":556,"close":488,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",27.975,0.015,0.05,4009.5037,24,27.9823,{"date":563,"open":442,"high":442,"low":564,"close":565,"change":217,"percent_change":499,"volume":566,"transactions":507,"vwap":567},"2026-07-31",27.95,27.965,1244.5037,27.966,{"date":569,"open":564,"high":375,"low":570,"close":571,"change":344,"percent_change":345,"volume":572,"transactions":573,"vwap":574},"2026-07-30",27.9101,27.955,12121.5037,41,27.9486,{"date":576,"open":488,"high":488,"low":360,"close":411,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",-0.015,-0.05,1440.3807,18,27.9484,{"date":583,"open":488,"high":488,"low":382,"close":382,"change":584,"percent_change":499,"volume":585,"transactions":586,"vwap":587},"2026-07-28",0.0099,558.5037,16,27.9428,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":558,"volume":593,"transactions":594,"vwap":595},"2026-07-27",27.8701,27.9151,0.0151,1233.5037,27,27.8908,{"date":597,"open":598,"high":598,"low":517,"close":360,"change":599,"percent_change":254,"volume":600,"transactions":545,"vwap":601},"2026-07-24",27.93,0.025,3525.5037,27.9089,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":466,"percent_change":467,"volume":605,"transactions":179,"vwap":606},"2026-07-23",27.875,831.5037,27.8777,{"date":608,"open":488,"high":488,"low":517,"close":360,"change":609,"percent_change":490,"volume":610,"transactions":611,"vwap":612},"2026-07-22",-0.01,13122.5037,92,27.909,{"date":614,"open":615,"high":616,"low":615,"close":411,"change":617,"percent_change":558,"volume":618,"transactions":619,"vwap":620},"2026-07-21",27.895,27.92,0.0152,2510.5037,22,27.9099,{"date":622,"open":623,"high":623,"low":391,"close":624,"change":584,"percent_change":499,"volume":625,"transactions":626,"vwap":627},"2026-07-20",27.96,27.8948,1997.5037,19,27.8971,{"date":629,"open":616,"high":616,"low":413,"close":630,"change":631,"percent_change":140,"volume":632,"transactions":633,"vwap":634},"2026-07-17",27.8849,-0.0049,4825.1037,39,27.864,{"date":636,"open":623,"high":623,"low":637,"close":638,"change":639,"percent_change":67,"volume":640,"transactions":641,"vwap":642},"2026-07-16",27.8501,27.8898,0.0198,2338.5037,31,27.8871,{"date":644,"open":420,"high":411,"low":369,"close":517,"change":524,"percent_change":-6,"volume":645,"transactions":646,"vwap":647},"2026-07-15",19279.5037,136,27.8792,{"date":649,"open":650,"high":360,"low":650,"close":590,"change":651,"percent_change":652,"volume":653,"transactions":594,"vwap":654},"2026-07-14",27.83,0.0351,0.13,1155.5157,27.857,{"date":656,"open":413,"high":657,"low":413,"close":657,"change":466,"percent_change":467,"volume":658,"transactions":501,"vwap":659},"2026-07-13",27.835,1546.5037,27.8242,{"date":661,"open":360,"high":360,"low":413,"close":391,"change":217,"percent_change":499,"volume":662,"transactions":9,"vwap":391},"2026-07-10",1700,{"date":664,"open":391,"high":391,"low":650,"close":369,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":369},"2026-07-09",0.055,0.2,900,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":301,"volume":673,"transactions":9,"vwap":671},"2026-07-08",27.73,27.795,-0.03,6000,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":140,"percent_change":235,"volume":678,"transactions":9,"vwap":677},"2026-07-07",27.79,27.825,2400,{"date":680,"open":681,"high":681,"low":682,"close":681,"change":683,"percent_change":205,"volume":684,"transactions":9,"vwap":681},"2026-07-06",27.845,27.816,0.051,2300,{"date":686,"open":517,"high":517,"low":412,"close":687,"change":688,"percent_change":-6,"volume":689,"transactions":9,"vwap":687},"2026-07-02",27.794,-0.001,1100,{"date":691,"open":517,"high":517,"low":390,"close":671,"change":692,"percent_change":67,"volume":693,"transactions":9,"vwap":671},"2026-07-01",0.02,7400,{"date":695,"open":696,"high":416,"low":696,"close":697,"change":344,"percent_change":345,"volume":698,"transactions":9,"vwap":697},"2026-06-30",27.74,27.775,6900,{"date":700,"open":701,"high":702,"low":701,"close":670,"change":703,"percent_change":292,"volume":704,"transactions":9,"vwap":670},"2026-06-29",27.66,27.731,0.03,2100,{"date":706,"open":351,"high":401,"low":351,"close":707,"change":443,"percent_change":443,"volume":708,"transactions":9,"vwap":707},"2026-06-26",27.7,35900,{"date":710,"open":412,"high":412,"low":711,"close":707,"change":703,"percent_change":292,"volume":712,"transactions":9,"vwap":707},"2026-06-25",27.662,4700,{"date":714,"open":351,"high":696,"low":351,"close":361,"change":543,"percent_change":140,"volume":715,"transactions":9,"vwap":361},"2026-06-24",2500,{"date":717,"open":401,"high":401,"low":279,"close":718,"change":490,"percent_change":17,"volume":719,"transactions":9,"vwap":718},"2026-06-23",27.675,35000,{"date":721,"open":403,"high":722,"low":403,"close":722,"change":67,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-22",27.715,0.25,5300,{"date":726,"open":334,"high":361,"low":334,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-18",27.645,0.08,0.29,500,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":185,"volume":736,"transactions":9,"vwap":734},"2026-06-17",27.69,27.565,-0.08,2800,{"date":738,"open":696,"high":696,"low":351,"close":727,"change":577,"percent_change":578,"volume":739,"transactions":9,"vwap":727},"2026-06-16",1500,{"date":741,"open":403,"high":707,"low":403,"close":701,"change":282,"percent_change":283,"volume":742,"transactions":9,"vwap":701},"2026-06-15",2700,{"date":744,"open":351,"high":351,"low":745,"close":299,"change":746,"percent_change":196,"volume":170,"transactions":9,"vwap":299},"2026-06-12",27.537,0.06,{"date":748,"open":270,"high":335,"low":300,"close":335,"change":345,"percent_change":749,"volume":750,"transactions":9,"vwap":335},"2026-06-11",0.59,4400,{"date":752,"open":753,"high":754,"low":204,"close":272,"change":755,"percent_change":152,"volume":756,"transactions":9,"vwap":272},"2026-06-10",27.365,27.37,-0.066,1900,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":116,"volume":763,"transactions":9,"vwap":761},"2026-06-09",27.54,27.305,27.406,-0.034,3600,{"date":765,"open":300,"high":766,"low":300,"close":767,"change":768,"percent_change":769,"volume":712,"transactions":9,"vwap":767},"2026-06-08",27.445,27.44,0.085,0.31,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":715,"transactions":9,"vwap":774},"2026-06-05",27.48,27.325,27.355,-0.196,-0.71,{"date":778,"open":325,"high":779,"low":325,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-04",27.551,0.089,0.32,600,{"date":784,"open":767,"high":785,"low":192,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-03",27.462,-0.053,-0.19,4500,{"date":790,"open":772,"high":791,"low":325,"close":791,"change":499,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-02",27.515,0.15,800,{"date":795,"open":191,"high":796,"low":191,"close":796,"change":609,"percent_change":490,"volume":793,"transactions":9,"vwap":796},"2026-06-01",27.475,{"date":798,"open":270,"high":799,"low":800,"close":799,"change":543,"percent_change":140,"volume":678,"transactions":9,"vwap":799},"2026-05-29",27.485,27.43,{"date":802,"open":800,"high":291,"low":800,"close":291,"change":344,"percent_change":345,"volume":667,"transactions":9,"vwap":291},"2026-05-28",{"date":804,"open":290,"high":290,"low":805,"close":766,"change":217,"percent_change":499,"volume":170,"transactions":9,"vwap":766},"2026-05-27",27.41,{"date":807,"open":808,"high":325,"low":191,"close":809,"change":810,"percent_change":811,"volume":788,"transactions":9,"vwap":809},"2026-05-26",27.425,27.435,0.095,0.35,{"date":813,"open":191,"high":191,"low":204,"close":272,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":272},"2026-05-22",0.065,0.24,2000,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":810,"percent_change":811,"volume":667,"transactions":9,"vwap":820},"2026-05-21",27.13,27.275,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-20",27.17,27.225,27.1,27.18,0.145,0.54,11200,{"date":831,"open":819,"high":819,"low":214,"close":832,"change":833,"percent_change":226,"volume":834,"transactions":9,"vwap":832},"2026-05-19",27.035,-0.055,3000,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":578,"percent_change":404,"volume":736,"transactions":9,"vwap":839},"2026-05-18",27.175,27.059999,27.09,{"date":841,"open":212,"high":13,"low":212,"close":215,"change":301,"percent_change":302,"volume":842,"transactions":9,"vwap":215},"2026-05-15",4300,{"date":844,"open":260,"high":845,"low":846,"close":845,"change":746,"percent_change":196,"volume":847,"transactions":9,"vwap":845},"2026-05-14",27.25,27.21,5200,{"date":849,"open":850,"high":850,"low":233,"close":233,"change":672,"percent_change":301,"volume":851,"transactions":9,"vwap":233},"2026-05-13",27.2,700,{"date":853,"open":215,"high":260,"low":215,"close":260,"change":490,"percent_change":353,"volume":667,"transactions":9,"vwap":260},"2026-05-12",{"date":855,"open":16,"high":16,"low":213,"close":856,"change":499,"percent_change":792,"volume":689,"transactions":9,"vwap":856},"2026-05-11",27.26,{"date":858,"open":859,"high":260,"low":859,"close":260,"change":860,"percent_change":205,"volume":851,"transactions":9,"vwap":260},"2026-05-08",27.201,0.049,{"date":862,"open":846,"high":846,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-07",27.171,-0.093,-0.34,300,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-06",27.205,27.272,27.264,0.104,0.38,3900,{"date":876,"open":215,"high":826,"low":215,"close":13,"change":877,"percent_change":878,"volume":170,"transactions":9,"vwap":13},"2026-05-05",0.125,0.46,{"date":880,"open":881,"high":881,"low":882,"close":832,"change":235,"percent_change":883,"volume":884,"transactions":9,"vwap":832},"2026-05-04",27.11,27.030001,-0.26,10400,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":344,"percent_change":890,"volume":736,"transactions":9,"vwap":889},"2026-05-01",27.15,27.040001,27.105,0.17,{"date":892,"open":893,"high":838,"low":893,"close":838,"change":894,"percent_change":895,"volume":793,"transactions":9,"vwap":838},"2026-04-30",26.917,0.19,0.71,{"date":897,"open":212,"high":212,"low":898,"close":898,"change":235,"percent_change":883,"volume":899,"transactions":9,"vwap":898},"2026-04-29",26.87,32300,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":842,"transactions":9,"vwap":904},"2026-04-28",26.98,26.89,26.94,-0.045,-0.17,{"date":908,"open":888,"high":888,"low":909,"close":910,"change":911,"percent_change":558,"volume":912,"transactions":9,"vwap":910},"2026-04-27",26.96,26.985,0.013,3500,{"date":914,"open":915,"high":214,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-24",26.92,26.972,0.062,0.23,1200,{"date":921,"open":922,"high":909,"low":923,"close":924,"change":925,"percent_change":450,"volume":926,"transactions":9,"vwap":924},"2026-04-23",26.9,26.84,26.91,-0.026,17600,{"date":928,"open":922,"high":929,"low":903,"close":930,"change":931,"percent_change":723,"volume":932,"transactions":9,"vwap":930},"2026-04-22",26.95,26.936,0.066,8300,{"date":934,"open":935,"high":935,"low":898,"close":898,"change":936,"percent_change":937,"volume":736,"transactions":9,"vwap":898},"2026-04-21",26.995,-0.105,-0.39,{"date":939,"open":902,"high":902,"low":922,"close":940,"change":941,"percent_change":692,"volume":942,"transactions":9,"vwap":940},"2026-04-20",26.975,0.005,2200,{"date":944,"open":945,"high":214,"low":924,"close":945,"change":666,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-17",26.97,0.75,10200,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":217,"percent_change":499,"volume":953,"transactions":9,"vwap":951},"2026-04-16",26.72,26.77,26.69,16700,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":217,"percent_change":499,"volume":698,"transactions":9,"vwap":957},"2026-04-15",26.73,26.76,26.7,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":878,"volume":964,"transactions":9,"vwap":962},"2026-04-14",26.78,26.75,0.122,400,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-13",26.47,26.63,26.628,0.173,0.65,11100,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":140,"percent_change":735,"volume":978,"transactions":9,"vwap":977},"2026-04-10",26.57,26.42,26.455,1400,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":919,"transactions":9,"vwap":982},"2026-04-09",26.37,26.475,26.341,0.108,0.41,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":978,"transactions":9,"vwap":990},"2026-04-08",26.44,26.335,26.367,0.372,1.43,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":609,"percent_change":490,"volume":997,"transactions":9,"vwap":996},"2026-04-07",25.88,25.995,3100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":780,"percent_change":1003,"volume":662,"transactions":9,"vwap":1001},"2026-04-06",25.975,26.0049992,25.94,0.34,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-02",25.79,25.957,25.916,0.071,0.27,1600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":282,"percent_change":384,"volume":1018,"transactions":9,"vwap":1017},"2026-04-01",25.93,25.96,25.82,25.845,4100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-03-31",25.47,25.745,25.46,0.436,1.72,3200,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":866,"transactions":9,"vwap":1029},"2026-03-30",25.309,-0.151,-0.59,{"date":1033,"open":1034,"high":1034,"low":1023,"close":1023,"change":1035,"percent_change":1036,"volume":689,"transactions":9,"vwap":1023},"2026-03-27",25.67,-0.194,-0.76,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-26",25.72,25.835,25.654,-0.211,-0.82,10100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":550,"percent_change":828,"volume":712,"transactions":9,"vwap":1049},"2026-03-25",25.9,25.861,25.865,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":557,"percent_change":746,"volume":912,"transactions":9,"vwap":1054},"2026-03-24",25.55,25.78,25.725,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":781,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-23",25.74,25.76,25.68,25.71,1.26,5900,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":185,"percent_change":1067,"volume":1026,"transactions":9,"vwap":1066},"2026-03-20",25.63,25.39,-1.13,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1059,"change":1072,"percent_change":345,"volume":874,"transactions":9,"vwap":1059},"2026-03-19",25.52,25.73,0.042,{"date":1074,"open":1060,"high":1039,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":866,"transactions":9,"vwap":1075},"2026-03-18",25.638,-0.189,-0.73,{"date":1079,"open":995,"high":995,"low":1080,"close":1081,"change":1082,"percent_change":781,"volume":1083,"transactions":9,"vwap":1081},"2026-03-17",25.781,25.827,0.083,5400,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":942,"transactions":9,"vwap":1088},"2026-03-16",25.77,25.69,25.744,0.204,0.8,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":226,"volume":739,"transactions":9,"vwap":1094},"2026-03-13",25.61,25.54,-0.051,{"date":1097,"open":1060,"high":1060,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-12",25.59,25.591,-0.278,-1.07,7600,{"date":1104,"open":1105,"high":1047,"low":1053,"close":1106,"change":1107,"percent_change":578,"volume":1108,"transactions":9,"vwap":1106},"2026-03-11",25.86,25.869,-0.014,13500,{"date":1110,"open":1015,"high":1111,"low":995,"close":1112,"change":1113,"percent_change":217,"volume":1114,"transactions":9,"vwap":1112},"2026-03-10",26.049999,25.883,0.003,9900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":995,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":995},"2026-03-09",25.65,25.89,25.48,0.117,0.45,14300,{"date":1124,"open":1125,"high":1126,"low":1058,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-06",25.83,25.85,25.763,-0.287,-1.1,6500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1111,"change":906,"percent_change":405,"volume":1018,"transactions":9,"vwap":1111},"2026-03-05",26.21,25.97,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":769,"volume":1142,"transactions":9,"vwap":1140},"2026-03-04",26.15,26.27,26.09,26.22,0.082,36000,{"date":1144,"open":1145,"high":1146,"low":1118,"close":1147,"change":1148,"percent_change":405,"volume":847,"transactions":9,"vwap":1147},"2026-03-03",25.99,26.14,26.138,-0.171,{"date":1150,"open":1151,"high":1152,"low":1137,"close":1153,"change":1154,"percent_change":1003,"volume":834,"transactions":9,"vwap":1153},"2026-03-02",26.23,26.31,26.309,0.088,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-27",26.17,26.235,26.125,26.221,-0.164,-0.62,9400,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":814,"percent_change":723,"volume":1169,"transactions":9,"vwap":1168},"2026-02-26",26.41,26.24,26.385,4600,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":729,"volume":1176,"transactions":9,"vwap":1174},"2026-02-25",26.4,26.25,26.32,0.075,6600,{"date":1178,"open":1157,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-24",26.3,26.12,26.245,0.115,0.44,11500,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1169,"transactions":9,"vwap":1189},"2026-02-23",26.33,26.07,26.13,-0.165,-0.63,{"date":1193,"open":1157,"high":981,"low":1157,"close":1194,"change":1195,"percent_change":558,"volume":1196,"transactions":9,"vwap":1194},"2026-02-20",26.295,0.012,9200,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":140,"volume":847,"transactions":9,"vwap":1201},"2026-02-19",26.29,26.19,26.283,-0.004,{"date":1204,"open":1205,"high":1206,"low":1173,"close":1207,"change":917,"percent_change":815,"volume":756,"transactions":9,"vwap":1207},"2026-02-18",26.26,26.348,26.287,{"date":1209,"open":1205,"high":1205,"low":1210,"close":1211,"change":217,"percent_change":499,"volume":874,"transactions":9,"vwap":1211},"2026-02-17",26.1,26.225,{"date":1213,"open":1214,"high":1179,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-13",26.186,26.181,26.215,0.109,0.42,5500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":866,"transactions":9,"vwap":1223},"2026-02-12",26.45,26.106,-0.228,-0.87,{"date":1227,"open":1228,"high":1228,"low":1173,"close":1229,"change":1230,"percent_change":906,"volume":1231,"transactions":9,"vwap":1229},"2026-02-11",26.49,26.334,-0.046,33900,{"date":1233,"open":1234,"high":1172,"low":1187,"close":1235,"change":1236,"percent_change":692,"volume":1083,"transactions":9,"vwap":1235},"2026-02-10",26.355,26.38,0.004,{"date":1238,"open":1151,"high":1239,"low":1151,"close":1239,"change":814,"percent_change":723,"volume":1240,"transactions":9,"vwap":1239},"2026-02-09",26.376,7300,{"date":1242,"open":1146,"high":1243,"low":1146,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-06",26.311,0.381,1.47,3400,{"date":1248,"open":1139,"high":1139,"low":1047,"close":1014,"change":41,"percent_change":1249,"volume":724,"transactions":9,"vwap":1014},"2026-02-05",-0.8,{"date":1251,"open":1187,"high":1187,"low":1145,"close":1146,"change":578,"percent_change":787,"volume":1011,"transactions":9,"vwap":1146},"2026-02-04",{"date":1253,"open":1138,"high":1138,"low":1254,"close":1200,"change":1255,"percent_change":17,"volume":1256,"transactions":9,"vwap":1200},"2026-02-03",26.065001,-0.036,7700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-02",26.2,26.226,0.126,0.48,100,{"date":1265,"open":967,"high":967,"low":1266,"close":1210,"change":301,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1210},"2026-01-30",26.030001,-0.42,4200,{"date":1270,"open":1173,"high":1173,"low":1271,"close":1133,"change":466,"percent_change":450,"volume":1219,"transactions":9,"vwap":1133},"2026-01-29",26.08,{"date":1273,"open":1274,"high":1274,"low":1133,"close":1158,"change":490,"percent_change":353,"volume":1256,"transactions":9,"vwap":1158},"2026-01-28",26.36,{"date":1276,"open":1152,"high":1152,"low":1140,"close":1277,"change":557,"percent_change":746,"volume":715,"transactions":9,"vwap":1277},"2026-01-27",26.275,{"date":1279,"open":1133,"high":1199,"low":1259,"close":1205,"change":703,"percent_change":292,"volume":1280,"transactions":9,"vwap":1205},"2026-01-26",11600,{"date":1282,"open":1283,"high":1283,"low":1140,"close":1151,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1151},"2026-01-23",26.43,-0.16,-0.61,28900,{"date":1288,"open":1289,"high":1290,"low":981,"close":1289,"change":728,"percent_change":1291,"volume":912,"transactions":9,"vwap":1289},"2026-01-22",26.39,26.442,0.3,{"date":1293,"open":1294,"high":1187,"low":1295,"close":1152,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1152},"2026-01-21",26.18,26.134,0.182,0.7,22500,{"date":1300,"open":1188,"high":1259,"low":1188,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-20",26.128,-0.122,-0.46,42200,{"date":1306,"open":1199,"high":1152,"low":1173,"close":1173,"change":1307,"percent_change":467,"volume":1308,"transactions":9,"vwap":1173},"2026-01-16",-0.023,35300,{"date":1310,"open":1138,"high":1179,"low":1167,"close":1311,"change":1312,"percent_change":873,"volume":1313,"transactions":9,"vwap":1311},"2026-01-15",26.273,0.099,23300,{"date":1315,"open":1137,"high":1316,"low":1188,"close":1316,"change":1317,"percent_change":558,"volume":1318,"transactions":9,"vwap":1316},"2026-01-14",26.174,0.014,11400,{"date":1320,"open":1140,"high":1140,"low":1210,"close":1321,"change":443,"percent_change":443,"volume":997,"transactions":9,"vwap":1321},"2026-01-13",26.16,{"date":1323,"open":1271,"high":1321,"low":1188,"close":1321,"change":814,"percent_change":723,"volume":1324,"transactions":9,"vwap":1321},"2026-01-12",5800,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":254,"percent_change":811,"volume":1330,"transactions":9,"vwap":1329},"2026-01-09",26.02,26.098,26.094999,3800,{"date":1332,"open":1047,"high":1266,"low":1047,"close":1001,"change":768,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1001},"2026-01-08",0.33,13100,{"date":1336,"open":1014,"high":1014,"low":1118,"close":1337,"change":1338,"percent_change":235,"volume":912,"transactions":9,"vwap":1337},"2026-01-07",25.92,-0.017,{"date":1340,"open":1016,"high":1015,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-06",25.8,25.937,0.157,0.61,107800,{"date":1347,"open":1071,"high":1348,"low":1039,"close":1053,"change":1349,"percent_change":1350,"volume":842,"transactions":9,"vwap":1053},"2026-01-05",25.815,0.143,0.56,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-02",25.66,25.56,25.637,0.127,0.5,2600,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":301,"percent_change":1363,"volume":730,"transactions":9,"vwap":1362},"2025-12-31",25.57,25.51,-0.43,{"date":1365,"open":1366,"high":1034,"low":1367,"close":1367,"change":140,"percent_change":735,"volume":1368,"transactions":9,"vwap":1367},"2025-12-30",25.64,25.62,2900,{"date":1370,"open":1039,"high":1039,"low":1065,"close":1366,"change":1371,"percent_change":96,"volume":684,"transactions":9,"vwap":1366},"2025-12-29",-0.076,{"date":1373,"open":1060,"high":1057,"low":1353,"close":1374,"change":762,"percent_change":264,"volume":1375,"transactions":9,"vwap":1374},"2025-12-26",25.716,17200,{"date":1377,"open":1087,"high":1378,"low":1087,"close":1378,"change":443,"percent_change":443,"volume":730,"transactions":9,"vwap":1378},"2025-12-24",25.75,{"date":1380,"open":1086,"high":1086,"low":1381,"close":1378,"change":140,"percent_change":735,"volume":842,"transactions":9,"vwap":1378},"2025-12-23",25.661,{"date":1383,"open":1039,"high":1384,"low":1039,"close":1086,"change":792,"percent_change":749,"volume":1358,"transactions":9,"vwap":1086},"2025-12-22",25.84,{"date":1386,"open":1367,"high":1387,"low":1388,"close":1367,"change":475,"percent_change":68,"volume":684,"transactions":9,"vwap":1367},"2025-12-19",25.662,25.6,{"date":1390,"open":1361,"high":1367,"low":1391,"close":1392,"change":728,"percent_change":769,"volume":1130,"transactions":9,"vwap":1392},"2025-12-18",25.49,25.5,{"date":1394,"open":1388,"high":1093,"low":1395,"close":1396,"change":116,"percent_change":1397,"volume":1184,"transactions":9,"vwap":1396},"2025-12-17",25.4,25.42,-0.47,{"date":1399,"open":1065,"high":1065,"low":1391,"close":1094,"change":490,"percent_change":1284,"volume":1400,"transactions":9,"vwap":1094},"2025-12-16",243300,{"date":1402,"open":1060,"high":1060,"low":1403,"close":1403,"change":1404,"percent_change":319,"volume":1405,"transactions":9,"vwap":1403},"2025-12-15",25.58,-0.06,1800,{"date":1407,"open":995,"high":995,"low":1366,"close":1366,"change":264,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1366},"2025-12-12",-0.5,4000,{"date":1411,"open":1059,"high":1006,"low":1059,"close":1086,"change":292,"percent_change":1412,"volume":1130,"transactions":9,"vwap":1086},"2025-12-11",0.43,{"date":1414,"open":1094,"high":1415,"low":1094,"close":1353,"change":1349,"percent_change":1350,"volume":1256,"transactions":9,"vwap":1353},"2025-12-10",25.723,{"date":1417,"open":1418,"high":1388,"low":1418,"close":1419,"change":941,"percent_change":692,"volume":1280,"transactions":9,"vwap":1419},"2025-12-09",25.44,25.517,{"date":1421,"open":1366,"high":1366,"low":1392,"close":1422,"change":1423,"percent_change":652,"volume":1424,"transactions":9,"vwap":1422},"2025-12-08",25.512,0.032,8200,{"date":1426,"open":1388,"high":1388,"low":1119,"close":1119,"change":672,"percent_change":116,"volume":1427,"transactions":9,"vwap":1119},"2025-12-05",4800,{"date":1429,"open":1391,"high":1403,"low":1021,"close":1362,"change":67,"percent_change":1430,"volume":712,"transactions":9,"vwap":1362},"2025-12-04",0.28,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1418,"change":894,"percent_change":946,"volume":1268,"transactions":9,"vwap":1418},"2025-12-03",25.31,25.464,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":217,"percent_change":499,"volume":874,"transactions":9,"vwap":1439},"2025-12-02",25.29,25.356,25.25,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1442,"change":1444,"percent_change":1162,"volume":673,"transactions":9,"vwap":1442},"2025-12-01",25.24,25.3,-0.158,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1154,"percent_change":811,"volume":978,"transactions":9,"vwap":1448},"2025-11-28",25.38,25.398,{"date":1450,"open":1442,"high":1451,"low":1442,"close":1433,"change":1452,"percent_change":723,"volume":1453,"transactions":9,"vwap":1433},"2025-11-26",25.35,0.063,8600,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":169,"volume":1459,"transactions":9,"vwap":1457},"2025-11-25",25.119,25.247,0.251,200,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":815,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-24",24.73,24.996,0.97,89200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":874,"transactions":9,"vwap":1471},"2025-11-21",24.51,24.82,24.47,24.756,0.376,1.54,{"date":1475,"open":1476,"high":1476,"low":21,"close":21,"change":319,"percent_change":1477,"volume":724,"transactions":9,"vwap":21},"2025-11-20",24.91,-0.93,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":833,"percent_change":33,"volume":1368,"transactions":9,"vwap":1481},"2025-11-19",24.71,24.61,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":931,"percent_change":1010,"volume":1130,"transactions":9,"vwap":1487},"2025-11-18",24.56,24.69,24.54,24.665,{"date":1489,"open":1462,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":273,"volume":912,"transactions":9,"vwap":1491},"2025-11-17",24.8,24.599,-0.225,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":205,"volume":1499,"transactions":9,"vwap":1497},"2025-11-14",24.55,24.899,24.824,0.044,11000,{"date":1501,"open":552,"high":552,"low":1502,"close":1502,"change":145,"percent_change":1503,"volume":736,"transactions":9,"vwap":1502},"2025-11-13",24.78,-1.39,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":735,"volume":689,"transactions":9,"vwap":1508},"2025-11-12",25.19,25.11,25.13,-0.021,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1317,"percent_change":746,"volume":1330,"transactions":9,"vwap":1513},"2025-11-11",25.1,25.151,25.059999,{"date":1516,"open":1508,"high":1517,"low":1514,"close":1518,"change":1120,"percent_change":68,"volume":1519,"transactions":9,"vwap":1518},"2025-11-10",25.209,25.137,10000,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":728,"percent_change":781,"volume":1525,"transactions":9,"vwap":1524},"2025-11-07",24.84,25.040001,25.02,14600,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":152,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-06",25.45,24.74,24.94,-0.95,9100,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1108,"transactions":9,"vwap":1537},"2025-11-05",24.93,25.27,25.18,0.195,0.78,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1424,"transactions":9,"vwap":1545},"2025-11-04",25.030001,25.08,24.98,24.985,-0.197,-0.78,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":353,"volume":884,"transactions":9,"vwap":1551},"2025-11-03",25.14,25.182,25.041,-0.038,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":860,"percent_change":894,"volume":919,"transactions":9,"vwap":1557},"2025-10-31",25.184,25.22,25.145,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":905,"percent_change":404,"volume":1519,"transactions":9,"vwap":1563},"2025-10-30",25.2,25.229,25.171,{"date":1565,"open":1566,"high":1567,"low":1561,"close":1568,"change":264,"percent_change":18,"volume":1169,"transactions":9,"vwap":1568},"2025-10-29",25.37,25.415,25.216,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1130,"transactions":9,"vwap":1574},"2025-10-28",25.41,25.43,25.341,25.346,-0.069,-0.27,{"date":1578,"open":1362,"high":1362,"low":1066,"close":1567,"change":474,"percent_change":550,"volume":1579,"transactions":9,"vwap":1567},"2025-10-27",8500,{"date":1581,"open":1582,"high":1418,"low":1582,"close":1447,"change":1583,"percent_change":1584,"volume":1044,"transactions":9,"vwap":1447},"2025-10-24",25.33,0.144,0.57,{"date":1586,"open":1587,"high":1443,"low":1587,"close":1588,"change":1589,"percent_change":1262,"volume":1590,"transactions":9,"vwap":1588},"2025-10-23",25.09,25.236,0.121,14800,{"date":1592,"open":1537,"high":1506,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-22",24.99,25.115,-0.161,-0.64,16100,{"date":1599,"open":1600,"high":1600,"low":1561,"close":1601,"change":1602,"percent_change":185,"volume":1603,"transactions":9,"vwap":1601},"2025-10-21",25.32,25.276,-0.074,5000,{"date":1605,"open":1606,"high":1451,"low":1561,"close":1451,"change":1607,"percent_change":1608,"volume":1108,"transactions":9,"vwap":1451},"2025-10-20",25.28,0.264,1.05,{"date":1610,"open":1508,"high":1518,"low":1544,"close":1611,"change":1602,"percent_change":185,"volume":1612,"transactions":9,"vwap":1611},"2025-10-17",25.086,26800,{"date":1614,"open":1566,"high":1566,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-16",25.075001,25.16,-0.144,-0.57,20200,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":815,"volume":1625,"transactions":9,"vwap":1623},"2025-10-15",25.34,25.304,0.061,7000,{"date":1627,"open":1628,"high":1433,"low":1629,"close":1630,"change":1631,"percent_change":1121,"volume":1632,"transactions":9,"vwap":1630},"2025-10-14",25.12,25.101,25.243,0.114,10900,{"date":1634,"open":1514,"high":1616,"low":1524,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-13",25.129,0.324,1.31,19600,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1114,"transactions":9,"vwap":1642},"2025-10-10",25.23,24.805,-0.377,-1.5,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1551,"change":466,"percent_change":450,"volume":724,"transactions":9,"vwap":1551},"2025-10-09",25.205,25.070999,{"date":1650,"open":1651,"high":1652,"low":1628,"close":1653,"change":1654,"percent_change":293,"volume":1655,"transactions":9,"vwap":1653},"2025-10-08",25.161,25.245,25.207,0.101,9600,{"date":1657,"open":1561,"high":1561,"low":1658,"close":1659,"change":1660,"percent_change":421,"volume":1661,"transactions":9,"vwap":1659},"2025-10-07",25.049999,25.106,-0.134,42400,{"date":1663,"open":1641,"high":1664,"low":1665,"close":1442,"change":665,"percent_change":196,"volume":1666,"transactions":9,"vwap":1442},"2025-10-06",25.311,25.225,17400,{"date":1668,"open":1439,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1010,"volume":763,"transactions":9,"vwap":1671},"2025-10-03",25.289,25.17,25.185,0.069,{"date":1674,"open":1508,"high":1550,"low":1675,"close":1676,"change":683,"percent_change":666,"volume":1409,"transactions":9,"vwap":1676},"2025-10-02",25.045,25.116,{"date":1678,"open":1544,"high":1679,"low":1544,"close":1679,"change":599,"percent_change":282,"volume":1219,"transactions":9,"vwap":1679},"2025-10-01",25.065001,{"date":1681,"open":1682,"high":1523,"low":1476,"close":1523,"change":703,"percent_change":475,"volume":1683,"transactions":9,"vwap":1523},"2025-09-30",25.01,7800,{"date":1685,"open":1512,"high":1512,"low":1686,"close":1682,"change":543,"percent_change":140,"volume":788,"transactions":9,"vwap":1682},"2025-09-29",24.96,{"date":1688,"open":1689,"high":1542,"low":1690,"close":1691,"change":877,"percent_change":1357,"volume":829,"transactions":9,"vwap":1691},"2025-09-26",24.92,24.913,25.014999,{"date":1693,"open":1694,"high":1689,"low":1695,"close":1694,"change":450,"percent_change":302,"volume":1184,"transactions":9,"vwap":1694},"2025-09-25",24.89,24.815,{"date":1697,"open":1508,"high":1508,"low":1698,"close":1593,"change":264,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1593},"2025-09-24",24.97,-0.52,15900,{"date":1702,"open":1616,"high":1506,"low":1523,"close":1628,"change":217,"percent_change":499,"volume":1703,"transactions":9,"vwap":1628},"2025-09-23",15700,{"date":1705,"open":1706,"high":1628,"low":1542,"close":1507,"change":703,"percent_change":475,"volume":1707,"transactions":9,"vwap":1507},"2025-09-22",25.07,10300,{"date":1709,"open":1506,"high":1506,"low":1542,"close":1543,"change":905,"percent_change":404,"volume":1710,"transactions":9,"vwap":1543},"2025-09-19",31000,{"date":1712,"open":1698,"high":1713,"low":1698,"close":1714,"change":1010,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-09-18",25.15,25.125,1.09,59600,{"date":1718,"open":1476,"high":1512,"low":1719,"close":1719,"change":941,"percent_change":692,"volume":1720,"transactions":9,"vwap":1719},"2025-09-17",24.855,18900,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":217,"volume":1727,"transactions":9,"vwap":1725},"2025-09-16",24.88,24.763,24.85,0.002,19700,{"date":1729,"open":1723,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":67,"volume":1169,"transactions":9,"vwap":1731},"2025-09-15",24.955,24.848,0.018,{"date":1734,"open":1530,"high":1530,"low":1735,"close":1736,"change":936,"percent_change":1267,"volume":1246,"transactions":9,"vwap":1736},"2025-09-12",24.81,24.83,{"date":1738,"open":1469,"high":1530,"low":1502,"close":1739,"change":1740,"percent_change":1741,"volume":1256,"transactions":9,"vwap":1739},"2025-09-11",24.935,0.205,0.83,{"date":1743,"open":1735,"high":1736,"low":1744,"close":1462,"change":609,"percent_change":490,"volume":1745,"transactions":9,"vwap":1462},"2025-09-10",24.63,31900,{"date":1747,"open":1723,"high":1723,"low":1748,"close":1529,"change":578,"percent_change":226,"volume":1749,"transactions":9,"vwap":1529},"2025-09-09",24.651,81100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":672,"percent_change":116,"volume":1756,"transactions":9,"vwap":1755},"2025-09-08",24.77,24.863,24.754,24.79,7500,{"date":1758,"open":1759,"high":1759,"low":1462,"close":1469,"change":963,"percent_change":310,"volume":1625,"transactions":9,"vwap":1469},"2025-09-05",24.86,{"date":1761,"open":1762,"high":1529,"low":1763,"close":1764,"change":1154,"percent_change":283,"volume":1765,"transactions":9,"vwap":1764},"2025-09-04",24.62,24.58,24.698,92800,{"date":1767,"open":1744,"high":1768,"low":1769,"close":1481,"change":1072,"percent_change":890,"volume":1770,"transactions":9,"vwap":1481},"2025-09-03",24.642,24.5,8900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":185,"volume":874,"transactions":9,"vwap":1774},"2025-09-02",24.559,24.568,24.49,-0.072,{"date":1778,"open":1529,"high":1529,"low":1495,"close":1779,"change":490,"percent_change":1284,"volume":1780,"transactions":9,"vwap":1779},"2025-08-29",24.64,131000,{"date":1782,"open":1783,"high":1480,"low":1784,"close":1783,"change":1317,"percent_change":746,"volume":1785,"transactions":9,"vwap":1783},"2025-08-28",24.68,24.65,13400,{"date":1787,"open":1788,"high":1783,"low":1763,"close":1789,"change":1790,"percent_change":1412,"volume":1791,"transactions":9,"vwap":1789},"2025-08-27",24.636,24.666,0.106,49400,{"date":1793,"open":1794,"high":1762,"low":1794,"close":1484,"change":746,"percent_change":815,"volume":1795,"transactions":9,"vwap":1484},"2025-08-26",24.45,32600,{"date":1797,"open":1798,"high":1799,"low":1769,"close":1769,"change":1800,"percent_change":1267,"volume":1801,"transactions":9,"vwap":1769},"2025-08-25",24.59,24.6,-0.103,40800,{"date":1803,"open":1804,"high":1784,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1286,"transactions":9,"vwap":1806},"2025-08-22",24.25,24.225,24.603,0.463,1.92,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":217,"percent_change":499,"volume":1814,"transactions":9,"vwap":1813},"2025-08-21",23.99,24.215,24.14,16600,{"date":1816,"open":1817,"high":1813,"low":1818,"close":1819,"change":1820,"percent_change":499,"volume":1821,"transactions":9,"vwap":1819},"2025-08-20",24.09,24.042,24.13,0.009,165700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":328,"volume":1829,"transactions":9,"vwap":1827},"2025-08-19",24.29,24.31,24.11,24.121,-0.119,427000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1832,"change":703,"percent_change":475,"volume":1835,"transactions":9,"vwap":1832},"2025-08-18",24.24,24.28,24.199,27400,{"date":1837,"open":1819,"high":1833,"low":1826,"close":1838,"change":1839,"percent_change":1303,"volume":1840,"transactions":9,"vwap":1838},"2025-08-15",24.21,-0.112,61400,{"date":1842,"open":1843,"high":1843,"low":1819,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-08-14",24.35,24.322,-0.338,-1.37,11300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1851},"2025-08-13",24.33,24.66,24.32,0.52,2.15,19800,{"date":1857,"open":1858,"high":1813,"low":1859,"close":1813,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1813},"2025-08-12",23.69,23.55,0.665,2.83,25200,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":344,"percent_change":894,"volume":1868,"transactions":9,"vwap":1867},"2025-08-11",23.58,23.46,23.475,9700,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":672,"percent_change":264,"volume":684,"transactions":9,"vwap":1872},"2025-08-08",23.6,23.43,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1866,"change":1877,"percent_change":1408,"volume":1878,"transactions":9,"vwap":1866},"2025-08-07",23.72,23.4,-0.118,28100,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":467,"volume":1885,"transactions":9,"vwap":1883},"2025-08-06",23.71,23.52,23.578,-0.022,8100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1871,"change":1154,"percent_change":1891,"volume":942,"transactions":9,"vwap":1871},"2025-08-05",23.63,23.66,23.48,0.37,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":919,"transactions":9,"vwap":1895},"2025-08-04",23.29,23.512,0.266,1.14,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":667,"transactions":9,"vwap":1902},"2025-08-01",23.34,23.13,23.246,-0.302,-1.28,{"date":1906,"open":1865,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":756,"transactions":9,"vwap":1908},"2025-07-31",23.64,23.548,-0.142,-0.6,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1858,"change":1916,"percent_change":1285,"volume":1917,"transactions":9,"vwap":1858},"2025-07-30",23.94,23.97,23.62,-0.146,5700,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1363,"volume":763,"transactions":9,"vwap":1922},"2025-07-29",24.040001,23.82,23.836,-0.104,{"date":1925,"open":1920,"high":1920,"low":1926,"close":1913,"change":1404,"percent_change":157,"volume":1927,"transactions":9,"vwap":1913},"2025-07-28",23.92,4900,{"date":1929,"open":1930,"high":1930,"low":1931,"close":560,"change":558,"percent_change":1932,"volume":842,"transactions":9,"vwap":560},"2025-07-25",24.059999,23.85,0.21,{"date":1934,"open":1817,"high":1817,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-07-24",23.95,-0.275,-1.14,6700,{"date":1940,"open":1941,"high":1805,"low":1942,"close":1805,"change":1943,"percent_change":1944,"volume":1927,"transactions":9,"vwap":1805},"2025-07-23",24.12,24.1,0.265,1.11,{"date":1946,"open":1947,"high":1811,"low":1948,"close":1949,"change":792,"percent_change":395,"volume":1950,"transactions":9,"vwap":1949},"2025-07-22",23.86,23.8,23.96,5100,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-07-21",24.0049992,23.81,-0.075,-0.31,3700,{"date":1959,"open":1817,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1408,"volume":715,"transactions":9,"vwap":1961},"2025-07-18",24.094,23.885,-0.121,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1969,"volume":739,"transactions":9,"vwap":1967},"2025-07-17",23.84,24.049999,24.0060005,0.225,0.95,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1976,"volume":1330,"transactions":9,"vwap":1973},"2025-07-16",23.77,23.781,23.68,0.138,0.58,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1904,"volume":712,"transactions":9,"vwap":1980},"2025-07-15",24.045,23.643,-0.307,{"date":1983,"open":1984,"high":1935,"low":1954,"close":1935,"change":780,"percent_change":1891,"volume":1950,"transactions":9,"vwap":1935},"2025-07-14",23.88,{"date":1986,"open":1926,"high":1987,"low":1988,"close":1989,"change":1224,"percent_change":1531,"volume":1990,"transactions":9,"vwap":1989},"2025-07-11",23.966,23.83,23.861,14500,{"date":1992,"open":1993,"high":1994,"low":1914,"close":1995,"change":1996,"percent_change":384,"volume":1997,"transactions":9,"vwap":1995},"2025-07-10",24.01,24.16,24.089001,0.094,14000,{"date":1999,"open":1949,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2000},"2025-07-09",23.995,23.825,0.176,0.74,24100,{"date":2006,"open":2007,"high":1984,"low":2008,"close":2009,"change":1217,"percent_change":878,"volume":2010,"transactions":9,"vwap":2009},"2025-07-08",23.75,23.74,23.819,1300,{"date":2012,"open":1948,"high":1948,"low":1858,"close":1881,"change":96,"percent_change":2013,"volume":1026,"transactions":9,"vwap":1881},"2025-07-07",-1.25,{"date":2015,"open":1913,"high":1993,"low":2016,"close":1993,"change":2017,"percent_change":2018,"volume":1917,"transactions":9,"vwap":1993},"2025-07-03",23.87,0.221,0.93,{"date":2020,"open":1889,"high":2021,"low":1882,"close":2021,"change":2022,"percent_change":2023,"volume":1122,"transactions":9,"vwap":2021},"2025-07-02",23.789,0.213,0.9,{"date":2025,"open":1894,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1090,"volume":2030,"transactions":9,"vwap":2028},"2025-07-01",23.741,22.605,23.576,0.186,25800,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":543,"percent_change":140,"volume":2036,"transactions":9,"vwap":2035},"2025-06-30",23.54,23.38,23.39,5600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":890,"volume":1927,"transactions":9,"vwap":2042},"2025-06-27",23.47,23.488,23.3,23.395,0.039,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":2050,"volume":834,"transactions":9,"vwap":2047},"2025-06-26",23.26,23.356,23.19,0.166,0.72,{"date":2052,"open":2035,"high":2035,"low":2053,"close":2048,"change":327,"percent_change":121,"volume":1246,"transactions":9,"vwap":2048},"2025-06-25",23.18,{"date":2055,"open":2056,"high":1900,"low":2046,"close":2057,"change":2058,"percent_change":2059,"volume":1927,"transactions":9,"vwap":2057},"2025-06-24",23.27,23.325,0.175,0.76,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":1261,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-06-23",23.01,23.15,22.97,0.55,12300,{"date":2068,"open":2048,"high":2048,"low":2069,"close":2070,"change":140,"percent_change":467,"volume":2071,"transactions":9,"vwap":2070},"2025-06-20",22.98,23.024,6400,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":205,"volume":874,"transactions":9,"vwap":2076},"2025-06-18",22.95,23.16,23.044001,0.041,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":185,"volume":1169,"transactions":9,"vwap":2082},"2025-06-17",23.07,23.084999,23.0030003,-0.067,{"date":2085,"open":2080,"high":2086,"low":2087,"close":2080,"change":652,"percent_change":1584,"volume":842,"transactions":9,"vwap":2080},"2025-06-16",23.169,23.059999,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":883,"percent_change":2093,"volume":698,"transactions":9,"vwap":2092},"2025-06-13",23.11,23.14,22.94,-1.12,{"date":2095,"open":2075,"high":2096,"low":2091,"close":2096,"change":672,"percent_change":264,"volume":1368,"transactions":9,"vwap":2096},"2025-06-12",23.2,{"date":2098,"open":1866,"high":1866,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-06-11",23.23,-0.095,-0.41,7200,{"date":2104,"open":2105,"high":2106,"low":2041,"close":2057,"change":2107,"percent_change":283,"volume":788,"transactions":9,"vwap":2057},"2025-06-10",23.342,23.354,0.084,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":931,"percent_change":1430,"volume":942,"transactions":9,"vwap":2112},"2025-06-09",23.261,23.22,23.241,{"date":2114,"open":2115,"high":2116,"low":2091,"close":2116,"change":2117,"percent_change":2118,"volume":1169,"transactions":9,"vwap":2116},"2025-06-06",23.164,23.175,0.203,0.88,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":443,"volume":715,"transactions":9,"vwap":2123},"2025-06-05",23.040001,22.89,22.972,0.001,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":490,"volume":788,"transactions":9,"vwap":2129},"2025-06-04",23.046,22.93,22.971,-0.009,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2069,"change":2136,"percent_change":2137,"volume":662,"transactions":9,"vwap":2069},"2025-06-03",22.84,22.991,22.8,0.199,0.87,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":235,"volume":919,"transactions":9,"vwap":2141},"2025-06-02",22.73,22.781,22.65,-0.016,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":609,"percent_change":490,"volume":756,"transactions":9,"vwap":2148},"2025-05-30",22.75,22.809,22.797,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":282,"volume":684,"transactions":9,"vwap":2153},"2025-05-29",22.85,22.79,22.807,0.023,{"date":2156,"open":2133,"high":2133,"low":2157,"close":2157,"change":2158,"percent_change":18,"volume":704,"transactions":9,"vwap":2157},"2025-05-28",22.784,-0.116,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2162},"2025-05-27",22.78,22.9,22.76,0.274,1.21,13600,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":1602,"percent_change":2172,"volume":1917,"transactions":9,"vwap":2171},"2025-05-23",22.562,22.7,22.626,-0.33,{"date":2174,"open":2175,"high":2140,"low":2175,"close":2170,"change":703,"percent_change":652,"volume":2176,"transactions":9,"vwap":2170},"2025-05-22",22.56,51000,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":1845,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-05-21",22.72,22.64,22.67,-1.47,12000,{"date":2185,"open":2128,"high":2121,"low":2128,"close":2186,"change":911,"percent_change":746,"volume":1176,"transactions":9,"vwap":2186},"2025-05-20",23.0079994,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":1576,"volume":1184,"transactions":9,"vwap":2191},"2025-05-19",22.83,23.030001,22.995,-0.063,{"date":2194,"open":2121,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2195},"2025-05-16",23.058001,22.953,0.116,0.51,6200,{"date":2201,"open":2189,"high":2074,"low":2202,"close":2203,"change":1009,"percent_change":769,"volume":1885,"transactions":9,"vwap":2203},"2025-05-15",22.811,22.942,{"date":2205,"open":2206,"high":2074,"low":2207,"close":2207,"change":2208,"percent_change":1031,"volume":678,"transactions":9,"vwap":2207},"2025-05-14",22.88,22.871,-0.136,{"date":2210,"open":2064,"high":2080,"low":2211,"close":2212,"change":1072,"percent_change":205,"volume":2213,"transactions":9,"vwap":2212},"2025-05-13",22.961,23.007,9000,{"date":2215,"open":2216,"high":2217,"low":2206,"close":2218,"change":1891,"percent_change":2219,"volume":1062,"transactions":9,"vwap":2218},"2025-05-12",23,23.02,22.965,1.64,{"date":2221,"open":2181,"high":2181,"low":2222,"close":2223,"change":599,"percent_change":292,"volume":834,"transactions":9,"vwap":2223},"2025-05-09",22.52,22.595,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1296,"percent_change":2229,"volume":793,"transactions":9,"vwap":2228},"2025-05-08",22.45,22.62,22.57,0.81,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":599,"percent_change":292,"volume":704,"transactions":9,"vwap":2234},"2025-05-07",22.425,22.271,22.388,{"date":2236,"open":2237,"high":2226,"low":2237,"close":2238,"change":2239,"percent_change":328,"volume":736,"transactions":9,"vwap":2238},"2025-05-06",22.28,22.363,-0.111,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2158,"percent_change":18,"volume":684,"transactions":9,"vwap":2245},"2025-05-05",22.5,22.58,22.46,22.474,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":1740,"percent_change":2251,"volume":1219,"transactions":9,"vwap":2249},"2025-05-02",22.47,22.59,22.391,0.92,{"date":2253,"open":2254,"high":2255,"low":2233,"close":2255,"change":827,"percent_change":971,"volume":689,"transactions":9,"vwap":2255},"2025-05-01",22.33,22.385,{"date":2257,"open":2258,"high":2259,"low":172,"close":2259,"change":833,"percent_change":157,"volume":730,"transactions":9,"vwap":2259},"2025-04-30",22.19,22.24,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":792,"percent_change":2265,"volume":667,"transactions":9,"vwap":2264},"2025-04-29",22.3,22.27,22.295,0.68,{"date":2267,"open":2262,"high":2262,"low":2268,"close":2268,"change":2269,"percent_change":404,"volume":689,"transactions":9,"vwap":2268},"2025-04-28",22.145,-0.041,{"date":176,"open":2271,"high":2271,"low":2272,"close":2273,"change":1107,"percent_change":1404,"volume":698,"transactions":9,"vwap":2273},22.2,22.12,22.186]