[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAUG":3,"homepage-market-summary":24,"stock-historical-SAUG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SAUG","2026-10-06",{"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":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.3,27.4899,27.3802,-0.0802,-0.29,7751,28.15,24.38,11517.571425298805,77.5,785,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},21.87,13422,4899010.42775,22.95,"2025-04-24",[178,181,190,200,211,219,228,238,248,258,267,278,288,297,304,313,322,331,340,349,359,366,371,381,392,402,410,418,427,434,441,449,456,465,473,480,488,496,502,508,515,521,529,534,541,547,555,561,568,575,581,589,595,600,606,614,621,628,636,641,648,653,656,661,667,672,678,683,687,692,698,702,706,709,714,719,725,731,734,737,741,745,752,760,766,772,778,784,789,792,796,798,801,807,811,815,824,829,834,837,842,846,848,851,855,861,869,872,878,884,889,893,899,905,912,919,925,930,935,940,946,951,957,965,971,978,985,990,995,1003,1010,1018,1023,1028,1036,1041,1046,1054,1059,1064,1069,1075,1082,1087,1094,1100,1106,1113,1121,1125,1133,1139,1145,1154,1160,1167,1175,1182,1187,1193,1198,1202,1210,1216,1222,1227,1231,1237,1241,1243,1248,1254,1259,1262,1265,1268,1271,1277,1282,1289,1295,1299,1304,1309,1312,1315,1321,1325,1329,1336,1341,1349,1354,1359,1363,1367,1370,1373,1376,1380,1384,1389,1392,1397,1401,1404,1407,1411,1416,1419,1422,1426,1431,1436,1440,1445,1451,1457,1465,1469,1473,1479,1484,1491,1496,1502,1507,1512,1518,1525,1532,1540,1546,1551,1556,1561,1569,1572,1577,1583,1590,1596,1601,1605,1612,1618,1625,1631,1637,1641,1648,1654,1659,1665,1669,1672,1676,1679,1684,1688,1693,1696,1700,1703,1709,1713,1720,1725,1729,1734,1738,1742,1749,1752,1758,1763,1769,1773,1778,1784,1788,1794,1801,1807,1814,1822,1828,1833,1840,1848,1855,1861,1865,1871,1878,1884,1890,1897,1903,1910,1916,1920,1925,1931,1937,1943,1950,1955,1962,1968,1973,1976,1982,1989,1995,2001,2004,2009,2013,2020,2026,2033,2040,2044,2050,2056,2061,2066,2072,2076,2082,2085,2091,2096,2101,2107,2113,2119,2125,2131,2136,2142,2146,2154,2160,2164,2171,2174,2180,2186,2190,2195,2200,2206,2210,2216,2221,2226,2232,2238,2242,2246,2252,2256,2262],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},48,27.4288,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":83,"volume":187,"transactions":188,"vwap":189},"2026-10-05",27.4,27.42,27.27,0.0602,4417.1471,43,27.3862,{"date":191,"open":192,"high":183,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",27.29,27.285,27.32,0.18,0.66,39765.1471,88,27.2959,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",27.02,27.23,26.99,27.14,0.0038,0.01,144109.1471,213,27.1536,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":179,"vwap":218},"2026-09-30",27.31,27.1362,-0.0538,-0.2,7531.1471,27.1969,{"date":220,"open":192,"high":192,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",27.061,27.19,-0.0189,-0.07,9751.3641,74,27.1518,{"date":229,"open":230,"high":192,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",27.28,27.16,27.2089,-0.1202,-0.44,3994.7461,45,27.2155,{"date":239,"open":13,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",27.39,27.24,27.3291,0.0253,0.09,10440.1471,76,27.3042,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",27.22,27.3228,27.3038,-0.0362,-0.13,9127.4256,54,27.2747,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":188,"vwap":266},"2026-09-23",27.46,27.335,27.34,-0.25,-0.91,3430.4256,27.376,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",27.57,27.63,27.53,27.59,0.1,0.36,26316.4257,157,27.5807,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",27.45,27.51,27.49,0.11,0.4,20751.4256,119,27.5203,{"date":289,"open":290,"high":290,"low":192,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",27.56,27.38,-0.11,-0.4,8429.14805,56,27.3576,{"date":298,"open":281,"high":299,"low":260,"close":282,"change":300,"percent_change":46,"volume":301,"transactions":302,"vwap":303},"2026-09-17",27.58,0.134,17802.4094,75,27.5306,{"date":305,"open":183,"high":306,"low":13,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",27.55,27.356,-0.064,-0.23,12274.9175,127,27.4794,{"date":314,"open":315,"high":315,"low":316,"close":184,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",27.47,27.36,-0.135,-0.49,23807.5047,122,27.3833,{"date":323,"open":306,"high":324,"low":325,"close":326,"change":327,"percent_change":224,"volume":328,"transactions":329,"vwap":330},"2026-09-14",27.61,27.5,27.555,-0.02,79769.4611,108,27.5141,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",27.84,27.575,0.045,0.16,17000.4611,101,27.693,{"date":341,"open":342,"high":342,"low":343,"close":271,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",27.62,27.4674,-0.15,-0.54,15138.4611,70,27.5221,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",27.9,27.67,27.68,-0.22,-0.79,21100.4611,178,27.7292,{"date":360,"open":361,"high":361,"low":362,"close":351,"change":224,"percent_change":263,"volume":363,"transactions":364,"vwap":365},"2026-09-08",28.09,27.85,34573.4611,166,27.9251,{"date":367,"open":351,"high":368,"low":351,"close":368,"change":335,"percent_change":336,"volume":369,"transactions":188,"vwap":370},"2026-09-04",27.97,10654.4611,27.9444,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",27.99,27.826651,27.925,0.1098,0.39,12571.5037,71,27.898,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",27.77,27.86,27.735,27.8152,0.1752,0.63,54746.5037,269,27.8061,{"date":393,"open":394,"high":395,"low":342,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",27.71,27.76,27.64,-0.18,-0.65,11212.5037,80,27.7243,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":224,"percent_change":263,"volume":407,"transactions":408,"vwap":409},"2026-08-31",27.91,27.75,27.82,19676.5037,134,27.78,{"date":411,"open":412,"high":412,"low":384,"close":413,"change":344,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",28.08,27.89,-0.53,47167.5037,430,27.9631,{"date":419,"open":420,"high":421,"low":373,"close":422,"change":423,"percent_change":327,"volume":424,"transactions":425,"vwap":426},"2026-08-27",28.1,28.1175,28.04,-0.0051,34534.5037,264,28.0697,{"date":428,"open":412,"high":412,"low":422,"close":429,"change":430,"percent_change":336,"volume":431,"transactions":432,"vwap":433},"2026-08-26",28.0451,0.0451,24369.5037,68,28.0449,{"date":435,"open":19,"high":19,"low":368,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",28,0,53749.5037,256,28.0223,{"date":442,"open":443,"high":443,"low":368,"close":436,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",28.03,-0.1,-0.36,83050.5037,389,28.0071,{"date":450,"open":451,"high":451,"low":452,"close":420,"change":335,"percent_change":336,"volume":453,"transactions":454,"vwap":455},"2026-08-21",28.13,28.01,86929.5037,297,28.0887,{"date":457,"open":361,"high":420,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",28.05,28.055,-0.025,-0.09,16796.5037,72,28.0729,{"date":466,"open":452,"high":412,"low":467,"close":412,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",28.0068,0.035,0.12,19805.5037,106,28.0509,{"date":474,"open":475,"high":475,"low":452,"close":476,"change":437,"percent_change":437,"volume":477,"transactions":478,"vwap":479},"2026-08-18",28.14,28.045,31587.5037,235,28.0409,{"date":481,"open":482,"high":361,"low":482,"close":476,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",27.98,-0.0101,-0.04,8822.5037,64,28.0604,{"date":489,"open":459,"high":490,"low":491,"close":490,"change":492,"percent_change":146,"volume":493,"transactions":494,"vwap":495},"2026-08-14",28.0551,28.02,0.0101,1088.5037,21,28.0481,{"date":497,"open":498,"high":498,"low":436,"close":476,"change":437,"percent_change":437,"volume":499,"transactions":500,"vwap":501},"2026-08-13",28.11,4001.5037,36,28.0491,{"date":503,"open":504,"high":412,"low":452,"close":476,"change":207,"percent_change":146,"volume":505,"transactions":506,"vwap":507},"2026-08-12",28.07,3279.5037,32,28.0674,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":437,"percent_change":437,"volume":512,"transactions":513,"vwap":514},"2026-08-11",27.87,28.035,4224.5037,81,27.9781,{"date":516,"open":511,"high":511,"low":511,"close":511,"change":517,"percent_change":-6,"volume":518,"transactions":519,"vwap":520},"2026-08-10",-0.0001,179.5037,15,28.0589,{"date":522,"open":511,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":494,"vwap":528},"2026-08-07",28.0351,27.991,0.0201,0.07,1475.5037,28.0095,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":437,"percent_change":437,"volume":532,"transactions":533,"vwap":531},"2026-08-06",28.015,2017.5037,14,{"date":535,"open":482,"high":536,"low":482,"close":531,"change":537,"percent_change":327,"volume":538,"transactions":539,"vwap":540},"2026-08-05",28.059,-0.005,6023.5037,35,28.0352,{"date":542,"open":543,"high":443,"low":543,"close":491,"change":146,"percent_change":76,"volume":544,"transactions":545,"vwap":546},"2026-08-04",27.94,3923.5037,25,28.0137,{"date":548,"open":436,"high":436,"low":549,"close":482,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",27.975,0.015,0.05,4009.5037,24,27.9823,{"date":556,"open":436,"high":436,"low":557,"close":558,"change":207,"percent_change":146,"volume":559,"transactions":500,"vwap":560},"2026-07-31",27.95,27.965,1244.5037,27.966,{"date":562,"open":557,"high":368,"low":563,"close":564,"change":335,"percent_change":336,"volume":565,"transactions":566,"vwap":567},"2026-07-30",27.9101,27.955,12121.5037,41,27.9486,{"date":569,"open":482,"high":482,"low":351,"close":404,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",-0.015,-0.05,1440.3807,18,27.9484,{"date":576,"open":482,"high":482,"low":375,"close":375,"change":577,"percent_change":146,"volume":578,"transactions":579,"vwap":580},"2026-07-28",0.0099,558.5037,16,27.9428,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":551,"volume":586,"transactions":587,"vwap":588},"2026-07-27",27.8701,27.9151,0.0151,1233.5037,27,27.8908,{"date":590,"open":591,"high":591,"low":510,"close":351,"change":592,"percent_change":244,"volume":593,"transactions":539,"vwap":594},"2026-07-24",27.93,0.025,3525.5037,27.9089,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":460,"percent_change":461,"volume":598,"transactions":432,"vwap":599},"2026-07-23",27.875,831.5037,27.8777,{"date":601,"open":482,"high":482,"low":510,"close":351,"change":602,"percent_change":484,"volume":603,"transactions":604,"vwap":605},"2026-07-22",-0.01,13122.5037,92,27.909,{"date":607,"open":608,"high":609,"low":608,"close":404,"change":610,"percent_change":551,"volume":611,"transactions":612,"vwap":613},"2026-07-21",27.895,27.92,0.0152,2510.5037,22,27.9099,{"date":615,"open":616,"high":616,"low":384,"close":617,"change":577,"percent_change":146,"volume":618,"transactions":619,"vwap":620},"2026-07-20",27.96,27.8948,1997.5037,19,27.8971,{"date":622,"open":609,"high":609,"low":406,"close":623,"change":624,"percent_change":327,"volume":625,"transactions":626,"vwap":627},"2026-07-17",27.8849,-0.0049,4825.1037,39,27.864,{"date":629,"open":616,"high":616,"low":630,"close":631,"change":632,"percent_change":526,"volume":633,"transactions":634,"vwap":635},"2026-07-16",27.8501,27.8898,0.0198,2338.5037,31,27.8871,{"date":637,"open":413,"high":404,"low":362,"close":510,"change":517,"percent_change":-6,"volume":638,"transactions":639,"vwap":640},"2026-07-15",19279.5037,136,27.8792,{"date":642,"open":643,"high":351,"low":643,"close":583,"change":644,"percent_change":645,"volume":646,"transactions":587,"vwap":647},"2026-07-14",27.83,0.0351,0.13,1155.5157,27.857,{"date":649,"open":406,"high":650,"low":406,"close":650,"change":460,"percent_change":461,"volume":651,"transactions":494,"vwap":652},"2026-07-13",27.835,1546.5037,27.8242,{"date":654,"open":351,"high":351,"low":406,"close":384,"change":207,"percent_change":146,"volume":655,"transactions":9,"vwap":384},"2026-07-10",1700,{"date":657,"open":384,"high":384,"low":643,"close":362,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":362},"2026-07-09",0.055,0.2,900,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":292,"volume":666,"transactions":9,"vwap":664},"2026-07-08",27.73,27.795,-0.03,6000,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":327,"percent_change":224,"volume":671,"transactions":9,"vwap":670},"2026-07-07",27.79,27.825,2400,{"date":673,"open":674,"high":674,"low":675,"close":674,"change":676,"percent_change":195,"volume":677,"transactions":9,"vwap":674},"2026-07-06",27.845,27.816,0.051,2300,{"date":679,"open":510,"high":510,"low":405,"close":680,"change":681,"percent_change":-6,"volume":682,"transactions":9,"vwap":680},"2026-07-02",27.794,-0.001,1100,{"date":684,"open":510,"high":510,"low":383,"close":664,"change":685,"percent_change":526,"volume":686,"transactions":9,"vwap":664},"2026-07-01",0.02,7400,{"date":688,"open":689,"high":409,"low":689,"close":690,"change":335,"percent_change":336,"volume":691,"transactions":9,"vwap":690},"2026-06-30",27.74,27.775,6900,{"date":693,"open":694,"high":695,"low":694,"close":663,"change":696,"percent_change":283,"volume":697,"transactions":9,"vwap":663},"2026-06-29",27.66,27.731,0.03,2100,{"date":699,"open":342,"high":394,"low":342,"close":700,"change":437,"percent_change":437,"volume":701,"transactions":9,"vwap":700},"2026-06-26",27.7,35900,{"date":703,"open":405,"high":405,"low":704,"close":700,"change":696,"percent_change":283,"volume":705,"transactions":9,"vwap":700},"2026-06-25",27.662,4700,{"date":707,"open":342,"high":689,"low":342,"close":352,"change":537,"percent_change":327,"volume":708,"transactions":9,"vwap":352},"2026-06-24",2500,{"date":710,"open":394,"high":394,"low":270,"close":711,"change":484,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-23",27.675,-0.14,35000,{"date":715,"open":396,"high":716,"low":396,"close":716,"change":526,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-22",27.715,0.25,5300,{"date":720,"open":324,"high":352,"low":324,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-18",27.645,0.08,0.29,500,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":17,"volume":730,"transactions":9,"vwap":728},"2026-06-17",27.69,27.565,-0.08,2800,{"date":732,"open":689,"high":689,"low":342,"close":721,"change":570,"percent_change":571,"volume":733,"transactions":9,"vwap":721},"2026-06-16",1500,{"date":735,"open":396,"high":700,"low":396,"close":694,"change":273,"percent_change":274,"volume":736,"transactions":9,"vwap":694},"2026-06-15",2700,{"date":738,"open":342,"high":342,"low":739,"close":290,"change":740,"percent_change":83,"volume":170,"transactions":9,"vwap":290},"2026-06-12",27.537,0.06,{"date":742,"open":260,"high":325,"low":291,"close":325,"change":336,"percent_change":743,"volume":744,"transactions":9,"vwap":325},"2026-06-11",0.59,4400,{"date":746,"open":747,"high":748,"low":194,"close":262,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":262},"2026-06-10",27.365,27.37,-0.066,-0.24,1900,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-09",27.54,27.305,27.406,-0.034,-0.12,3600,{"date":761,"open":291,"high":762,"low":291,"close":763,"change":764,"percent_change":765,"volume":705,"transactions":9,"vwap":763},"2026-06-08",27.445,27.44,0.085,0.31,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":166,"volume":708,"transactions":9,"vwap":770},"2026-06-05",27.48,27.325,27.355,-0.196,{"date":773,"open":315,"high":774,"low":315,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-04",27.551,0.089,0.32,600,{"date":779,"open":763,"high":780,"low":184,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",27.462,-0.053,-0.19,4500,{"date":785,"open":768,"high":786,"low":315,"close":786,"change":146,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-02",27.515,0.15,800,{"date":790,"open":183,"high":791,"low":183,"close":791,"change":602,"percent_change":484,"volume":788,"transactions":9,"vwap":791},"2026-06-01",27.475,{"date":793,"open":260,"high":794,"low":795,"close":794,"change":537,"percent_change":327,"volume":671,"transactions":9,"vwap":794},"2026-05-29",27.485,27.43,{"date":797,"open":795,"high":282,"low":795,"close":282,"change":335,"percent_change":336,"volume":660,"transactions":9,"vwap":282},"2026-05-28",{"date":799,"open":281,"high":281,"low":800,"close":762,"change":207,"percent_change":146,"volume":170,"transactions":9,"vwap":762},"2026-05-27",27.41,{"date":802,"open":803,"high":315,"low":183,"close":804,"change":805,"percent_change":806,"volume":783,"transactions":9,"vwap":804},"2026-05-26",27.425,27.435,0.095,0.35,{"date":808,"open":183,"high":183,"low":194,"close":262,"change":809,"percent_change":101,"volume":810,"transactions":9,"vwap":262},"2026-05-22",0.065,2000,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":805,"percent_change":806,"volume":660,"transactions":9,"vwap":814},"2026-05-21",27.13,27.275,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-20",27.17,27.225,27.1,27.18,0.145,0.54,11200,{"date":825,"open":813,"high":813,"low":204,"close":826,"change":827,"percent_change":216,"volume":828,"transactions":9,"vwap":826},"2026-05-19",27.035,-0.055,3000,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":571,"percent_change":397,"volume":730,"transactions":9,"vwap":833},"2026-05-18",27.175,27.059999,27.09,{"date":835,"open":202,"high":231,"low":202,"close":205,"change":292,"percent_change":293,"volume":836,"transactions":9,"vwap":205},"2026-05-15",4300,{"date":838,"open":250,"high":839,"low":840,"close":839,"change":740,"percent_change":83,"volume":841,"transactions":9,"vwap":839},"2026-05-14",27.25,27.21,5200,{"date":843,"open":844,"high":844,"low":222,"close":222,"change":665,"percent_change":292,"volume":845,"transactions":9,"vwap":222},"2026-05-13",27.2,700,{"date":847,"open":205,"high":250,"low":205,"close":250,"change":484,"percent_change":344,"volume":660,"transactions":9,"vwap":250},"2026-05-12",{"date":849,"open":13,"high":13,"low":203,"close":850,"change":146,"percent_change":787,"volume":682,"transactions":9,"vwap":850},"2026-05-11",27.26,{"date":852,"open":853,"high":250,"low":853,"close":250,"change":854,"percent_change":195,"volume":845,"transactions":9,"vwap":250},"2026-05-08",27.201,0.049,{"date":856,"open":840,"high":840,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-07",27.171,-0.093,-0.34,300,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-06",27.205,27.272,27.264,0.104,0.38,3900,{"date":870,"open":205,"high":820,"low":205,"close":231,"change":871,"percent_change":131,"volume":170,"transactions":9,"vwap":231},"2026-05-05",0.125,{"date":873,"open":874,"high":874,"low":875,"close":826,"change":224,"percent_change":876,"volume":877,"transactions":9,"vwap":826},"2026-05-04",27.11,27.030001,-0.26,10400,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":335,"percent_change":883,"volume":730,"transactions":9,"vwap":882},"2026-05-01",27.15,27.040001,27.105,0.17,{"date":885,"open":886,"high":832,"low":886,"close":832,"change":887,"percent_change":888,"volume":788,"transactions":9,"vwap":832},"2026-04-30",26.917,0.19,0.71,{"date":890,"open":202,"high":202,"low":891,"close":891,"change":224,"percent_change":876,"volume":892,"transactions":9,"vwap":891},"2026-04-29",26.87,32300,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":106,"volume":836,"transactions":9,"vwap":897},"2026-04-28",26.98,26.89,26.94,-0.045,{"date":900,"open":881,"high":881,"low":901,"close":902,"change":903,"percent_change":551,"volume":904,"transactions":9,"vwap":902},"2026-04-27",26.96,26.985,0.013,3500,{"date":906,"open":907,"high":204,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-24",26.92,26.972,0.062,0.23,1200,{"date":913,"open":914,"high":901,"low":915,"close":916,"change":917,"percent_change":444,"volume":918,"transactions":9,"vwap":916},"2026-04-23",26.9,26.84,26.91,-0.026,17600,{"date":920,"open":914,"high":921,"low":896,"close":922,"change":923,"percent_change":717,"volume":924,"transactions":9,"vwap":922},"2026-04-22",26.95,26.936,0.066,8300,{"date":926,"open":927,"high":927,"low":891,"close":891,"change":928,"percent_change":929,"volume":730,"transactions":9,"vwap":891},"2026-04-21",26.995,-0.105,-0.39,{"date":931,"open":895,"high":895,"low":914,"close":932,"change":933,"percent_change":685,"volume":934,"transactions":9,"vwap":932},"2026-04-20",26.975,0.005,2200,{"date":936,"open":937,"high":204,"low":916,"close":937,"change":659,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-17",26.97,0.75,10200,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":207,"percent_change":146,"volume":945,"transactions":9,"vwap":943},"2026-04-16",26.72,26.77,26.69,16700,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":207,"percent_change":146,"volume":691,"transactions":9,"vwap":949},"2026-04-15",26.73,26.76,26.7,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":131,"volume":956,"transactions":9,"vwap":954},"2026-04-14",26.78,26.75,0.122,400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-13",26.47,26.63,26.628,0.173,0.65,11100,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":327,"percent_change":729,"volume":970,"transactions":9,"vwap":969},"2026-04-10",26.57,26.42,26.455,1400,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":911,"transactions":9,"vwap":974},"2026-04-09",26.37,26.475,26.341,0.108,0.41,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":970,"transactions":9,"vwap":982},"2026-04-08",26.44,26.335,26.367,0.372,1.43,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":602,"percent_change":484,"volume":989,"transactions":9,"vwap":988},"2026-04-07",25.88,25.995,3100,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":775,"percent_change":75,"volume":655,"transactions":9,"vwap":993},"2026-04-06",25.975,26.0049992,25.94,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-02",25.79,25.957,25.916,0.071,0.27,1600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":273,"percent_change":377,"volume":1009,"transactions":9,"vwap":1008},"2026-04-01",25.93,25.96,25.82,25.845,4100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-03-31",25.47,25.745,25.46,0.436,1.72,3200,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":860,"transactions":9,"vwap":1020},"2026-03-30",25.309,-0.151,-0.59,{"date":1024,"open":1025,"high":1025,"low":1014,"close":1014,"change":1026,"percent_change":1027,"volume":682,"transactions":9,"vwap":1014},"2026-03-27",25.67,-0.194,-0.76,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-26",25.72,25.835,25.654,-0.211,-0.82,10100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":76,"percent_change":822,"volume":705,"transactions":9,"vwap":1040},"2026-03-25",25.9,25.861,25.865,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":550,"percent_change":740,"volume":904,"transactions":9,"vwap":1045},"2026-03-24",25.55,25.78,25.725,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":776,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-23",25.74,25.76,25.68,25.71,1.26,5900,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":17,"percent_change":1058,"volume":1017,"transactions":9,"vwap":1057},"2026-03-20",25.63,25.39,-1.13,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1050,"change":1063,"percent_change":336,"volume":868,"transactions":9,"vwap":1050},"2026-03-19",25.52,25.73,0.042,{"date":1065,"open":1051,"high":1030,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":860,"transactions":9,"vwap":1066},"2026-03-18",25.638,-0.189,-0.73,{"date":1070,"open":987,"high":987,"low":1071,"close":1072,"change":1073,"percent_change":776,"volume":1074,"transactions":9,"vwap":1072},"2026-03-17",25.781,25.827,0.083,5400,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":934,"transactions":9,"vwap":1079},"2026-03-16",25.77,25.69,25.744,0.204,0.8,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":216,"volume":733,"transactions":9,"vwap":1085},"2026-03-13",25.61,25.54,-0.051,{"date":1088,"open":1051,"high":1051,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-12",25.59,25.591,-0.278,-1.07,7600,{"date":1095,"open":1096,"high":1038,"low":1044,"close":1097,"change":1098,"percent_change":571,"volume":1099,"transactions":9,"vwap":1097},"2026-03-11",25.86,25.869,-0.014,13500,{"date":1101,"open":1006,"high":1102,"low":987,"close":1103,"change":1104,"percent_change":207,"volume":1105,"transactions":9,"vwap":1103},"2026-03-10",26.049999,25.883,0.003,9900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":987,"change":1111,"percent_change":53,"volume":1112,"transactions":9,"vwap":987},"2026-03-09",25.65,25.89,25.48,0.117,14300,{"date":1114,"open":1115,"high":1116,"low":1049,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-06",25.83,25.85,25.763,-0.287,-1.1,6500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1102,"change":106,"percent_change":398,"volume":1009,"transactions":9,"vwap":1102},"2026-03-05",26.21,25.97,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":765,"volume":1132,"transactions":9,"vwap":1130},"2026-03-04",26.15,26.27,26.09,26.22,0.082,36000,{"date":1134,"open":1135,"high":1136,"low":1109,"close":1137,"change":1138,"percent_change":398,"volume":841,"transactions":9,"vwap":1137},"2026-03-03",25.99,26.14,26.138,-0.171,{"date":1140,"open":1141,"high":1142,"low":1127,"close":1143,"change":1144,"percent_change":75,"volume":828,"transactions":9,"vwap":1143},"2026-03-02",26.23,26.31,26.309,0.088,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-27",26.17,26.235,26.125,26.221,-0.164,-0.62,9400,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":809,"percent_change":717,"volume":1159,"transactions":9,"vwap":1158},"2026-02-26",26.41,26.24,26.385,4600,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":723,"volume":1166,"transactions":9,"vwap":1164},"2026-02-25",26.4,26.25,26.32,0.075,6600,{"date":1168,"open":1147,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-24",26.3,26.12,26.245,0.115,0.44,11500,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1159,"transactions":9,"vwap":1179},"2026-02-23",26.33,26.07,26.13,-0.165,-0.63,{"date":1183,"open":1147,"high":973,"low":1147,"close":1184,"change":1185,"percent_change":551,"volume":1186,"transactions":9,"vwap":1184},"2026-02-20",26.295,0.012,9200,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":327,"volume":841,"transactions":9,"vwap":1191},"2026-02-19",26.29,26.19,26.283,-0.004,{"date":1194,"open":1195,"high":1196,"low":1163,"close":1197,"change":909,"percent_change":101,"volume":751,"transactions":9,"vwap":1197},"2026-02-18",26.26,26.348,26.287,{"date":1199,"open":1195,"high":1195,"low":1200,"close":1201,"change":207,"percent_change":146,"volume":868,"transactions":9,"vwap":1201},"2026-02-17",26.1,26.225,{"date":1203,"open":1204,"high":1169,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-13",26.186,26.181,26.215,0.109,0.42,5500,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":860,"transactions":9,"vwap":1213},"2026-02-12",26.45,26.106,-0.228,-0.87,{"date":1217,"open":1218,"high":1218,"low":1163,"close":1219,"change":1220,"percent_change":106,"volume":1221,"transactions":9,"vwap":1219},"2026-02-11",26.49,26.334,-0.046,33900,{"date":1223,"open":1224,"high":1162,"low":1177,"close":1225,"change":1226,"percent_change":685,"volume":1074,"transactions":9,"vwap":1225},"2026-02-10",26.355,26.38,0.004,{"date":1228,"open":1141,"high":1229,"low":1141,"close":1229,"change":809,"percent_change":717,"volume":1230,"transactions":9,"vwap":1229},"2026-02-09",26.376,7300,{"date":1232,"open":1136,"high":1233,"low":1136,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-06",26.311,0.381,1.47,3400,{"date":1238,"open":1129,"high":1129,"low":1038,"close":1005,"change":1239,"percent_change":1240,"volume":718,"transactions":9,"vwap":1005},"2026-02-05",-0.21,-0.8,{"date":1242,"open":1177,"high":1177,"low":1135,"close":1136,"change":571,"percent_change":782,"volume":1002,"transactions":9,"vwap":1136},"2026-02-04",{"date":1244,"open":1128,"high":1128,"low":1245,"close":1190,"change":1246,"percent_change":712,"volume":1247,"transactions":9,"vwap":1190},"2026-02-03",26.065001,-0.036,7700,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":39,"volume":1253,"transactions":9,"vwap":1251},"2026-02-02",26.2,26.226,0.126,100,{"date":1255,"open":959,"high":959,"low":1256,"close":1200,"change":292,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1200},"2026-01-30",26.030001,-0.42,4200,{"date":1260,"open":1163,"high":1163,"low":1261,"close":1123,"change":460,"percent_change":444,"volume":1209,"transactions":9,"vwap":1123},"2026-01-29",26.08,{"date":1263,"open":1264,"high":1264,"low":1123,"close":1148,"change":484,"percent_change":344,"volume":1247,"transactions":9,"vwap":1148},"2026-01-28",26.36,{"date":1266,"open":1142,"high":1142,"low":1130,"close":1267,"change":550,"percent_change":740,"volume":708,"transactions":9,"vwap":1267},"2026-01-27",26.275,{"date":1269,"open":1123,"high":1189,"low":1250,"close":1195,"change":696,"percent_change":283,"volume":1270,"transactions":9,"vwap":1195},"2026-01-26",11600,{"date":1272,"open":1273,"high":1273,"low":1130,"close":1141,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1141},"2026-01-23",26.43,-0.16,-0.61,28900,{"date":1278,"open":1279,"high":1280,"low":973,"close":1279,"change":722,"percent_change":1281,"volume":904,"transactions":9,"vwap":1279},"2026-01-22",26.39,26.442,0.3,{"date":1283,"open":1284,"high":1177,"low":1285,"close":1142,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1142},"2026-01-21",26.18,26.134,0.182,0.7,22500,{"date":1290,"open":1178,"high":1250,"low":1178,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-20",26.128,-0.122,-0.46,42200,{"date":1296,"open":1189,"high":1142,"low":1163,"close":1163,"change":1297,"percent_change":461,"volume":1298,"transactions":9,"vwap":1163},"2026-01-16",-0.023,35300,{"date":1300,"open":1128,"high":1169,"low":1157,"close":1301,"change":1302,"percent_change":867,"volume":1303,"transactions":9,"vwap":1301},"2026-01-15",26.273,0.099,23300,{"date":1305,"open":1127,"high":1306,"low":1178,"close":1306,"change":1307,"percent_change":551,"volume":1308,"transactions":9,"vwap":1306},"2026-01-14",26.174,0.014,11400,{"date":1310,"open":1130,"high":1130,"low":1200,"close":1311,"change":437,"percent_change":437,"volume":989,"transactions":9,"vwap":1311},"2026-01-13",26.16,{"date":1313,"open":1261,"high":1311,"low":1178,"close":1311,"change":809,"percent_change":717,"volume":1314,"transactions":9,"vwap":1311},"2026-01-12",5800,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":244,"percent_change":806,"volume":1320,"transactions":9,"vwap":1319},"2026-01-09",26.02,26.098,26.094999,3800,{"date":1322,"open":1038,"high":1256,"low":1038,"close":993,"change":764,"percent_change":1323,"volume":1324,"transactions":9,"vwap":993},"2026-01-08",0.33,13100,{"date":1326,"open":1005,"high":1005,"low":1109,"close":1327,"change":1328,"percent_change":224,"volume":904,"transactions":9,"vwap":1327},"2026-01-07",25.92,-0.017,{"date":1330,"open":1007,"high":1006,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-06",25.8,25.937,0.157,0.61,107800,{"date":1337,"open":1062,"high":1338,"low":1030,"close":1044,"change":1339,"percent_change":1340,"volume":836,"transactions":9,"vwap":1044},"2026-01-05",25.815,0.143,0.56,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-02",25.66,25.56,25.637,0.127,0.5,2600,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":292,"percent_change":1353,"volume":724,"transactions":9,"vwap":1352},"2025-12-31",25.57,25.51,-0.43,{"date":1355,"open":1356,"high":1025,"low":1357,"close":1357,"change":327,"percent_change":729,"volume":1358,"transactions":9,"vwap":1357},"2025-12-30",25.64,25.62,2900,{"date":1360,"open":1030,"high":1030,"low":1056,"close":1356,"change":1361,"percent_change":1362,"volume":677,"transactions":9,"vwap":1356},"2025-12-29",-0.076,-0.3,{"date":1364,"open":1051,"high":1048,"low":1343,"close":1365,"change":757,"percent_change":254,"volume":1366,"transactions":9,"vwap":1365},"2025-12-26",25.716,17200,{"date":1368,"open":1078,"high":1369,"low":1078,"close":1369,"change":437,"percent_change":437,"volume":724,"transactions":9,"vwap":1369},"2025-12-24",25.75,{"date":1371,"open":1077,"high":1077,"low":1372,"close":1369,"change":327,"percent_change":729,"volume":836,"transactions":9,"vwap":1369},"2025-12-23",25.661,{"date":1374,"open":1030,"high":1375,"low":1030,"close":1077,"change":787,"percent_change":743,"volume":1348,"transactions":9,"vwap":1077},"2025-12-22",25.84,{"date":1377,"open":1357,"high":1378,"low":1379,"close":1357,"change":469,"percent_change":121,"volume":677,"transactions":9,"vwap":1357},"2025-12-19",25.662,25.6,{"date":1381,"open":1351,"high":1357,"low":1382,"close":1383,"change":722,"percent_change":765,"volume":1120,"transactions":9,"vwap":1383},"2025-12-18",25.49,25.5,{"date":1385,"open":1379,"high":1084,"low":1386,"close":1387,"change":758,"percent_change":1388,"volume":1174,"transactions":9,"vwap":1387},"2025-12-17",25.4,25.42,-0.47,{"date":1390,"open":1056,"high":1056,"low":1382,"close":1085,"change":484,"percent_change":1274,"volume":1391,"transactions":9,"vwap":1085},"2025-12-16",243300,{"date":1393,"open":1051,"high":1051,"low":1394,"close":1394,"change":1395,"percent_change":309,"volume":1396,"transactions":9,"vwap":1394},"2025-12-15",25.58,-0.06,1800,{"date":1398,"open":987,"high":987,"low":1356,"close":1356,"change":254,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1356},"2025-12-12",-0.5,4000,{"date":1402,"open":1050,"high":997,"low":1050,"close":1077,"change":283,"percent_change":1403,"volume":1120,"transactions":9,"vwap":1077},"2025-12-11",0.43,{"date":1405,"open":1085,"high":1406,"low":1085,"close":1343,"change":1339,"percent_change":1340,"volume":1247,"transactions":9,"vwap":1343},"2025-12-10",25.723,{"date":1408,"open":1409,"high":1379,"low":1409,"close":1410,"change":933,"percent_change":685,"volume":1270,"transactions":9,"vwap":1410},"2025-12-09",25.44,25.517,{"date":1412,"open":1356,"high":1356,"low":1383,"close":1413,"change":1414,"percent_change":645,"volume":1415,"transactions":9,"vwap":1413},"2025-12-08",25.512,0.032,8200,{"date":1417,"open":1379,"high":1379,"low":1110,"close":1110,"change":665,"percent_change":758,"volume":1418,"transactions":9,"vwap":1110},"2025-12-05",4800,{"date":1420,"open":1382,"high":1394,"low":1012,"close":1352,"change":526,"percent_change":1421,"volume":705,"transactions":9,"vwap":1352},"2025-12-04",0.28,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1409,"change":887,"percent_change":938,"volume":1258,"transactions":9,"vwap":1409},"2025-12-03",25.31,25.464,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":207,"percent_change":146,"volume":868,"transactions":9,"vwap":1430},"2025-12-02",25.29,25.356,25.25,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1433,"change":1435,"percent_change":1152,"volume":666,"transactions":9,"vwap":1433},"2025-12-01",25.24,25.3,-0.158,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1144,"percent_change":806,"volume":970,"transactions":9,"vwap":1439},"2025-11-28",25.38,25.398,{"date":1441,"open":1433,"high":1442,"low":1433,"close":1424,"change":1443,"percent_change":717,"volume":1444,"transactions":9,"vwap":1424},"2025-11-26",25.35,0.063,8600,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":169,"volume":1450,"transactions":9,"vwap":1448},"2025-11-25",25.119,25.247,0.251,200,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":101,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-24",24.73,24.996,0.97,89200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":868,"transactions":9,"vwap":1462},"2025-11-21",24.51,24.82,24.47,24.756,0.376,1.54,{"date":1466,"open":1467,"high":1467,"low":20,"close":20,"change":309,"percent_change":1468,"volume":718,"transactions":9,"vwap":20},"2025-11-20",24.91,-0.93,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":827,"percent_change":354,"volume":1358,"transactions":9,"vwap":1472},"2025-11-19",24.71,24.61,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":923,"percent_change":1001,"volume":1120,"transactions":9,"vwap":1478},"2025-11-18",24.56,24.69,24.54,24.665,{"date":1480,"open":1453,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":264,"volume":904,"transactions":9,"vwap":1482},"2025-11-17",24.8,24.599,-0.225,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":195,"volume":1490,"transactions":9,"vwap":1488},"2025-11-14",24.55,24.899,24.824,0.044,11000,{"date":1492,"open":545,"high":545,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":730,"transactions":9,"vwap":1493},"2025-11-13",24.78,-0.35,-1.39,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":729,"volume":682,"transactions":9,"vwap":1500},"2025-11-12",25.19,25.11,25.13,-0.021,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1307,"percent_change":740,"volume":1320,"transactions":9,"vwap":1505},"2025-11-11",25.1,25.151,25.059999,{"date":1508,"open":1500,"high":1509,"low":1506,"close":1510,"change":1111,"percent_change":121,"volume":1511,"transactions":9,"vwap":1510},"2025-11-10",25.209,25.137,10000,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":722,"percent_change":776,"volume":1517,"transactions":9,"vwap":1516},"2025-11-07",24.84,25.040001,25.02,14600,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":750,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-06",25.45,24.74,24.94,-0.95,9100,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1099,"transactions":9,"vwap":1529},"2025-11-05",24.93,25.27,25.18,0.195,0.78,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1415,"transactions":9,"vwap":1537},"2025-11-04",25.030001,25.08,24.98,24.985,-0.197,-0.78,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":344,"volume":877,"transactions":9,"vwap":1543},"2025-11-03",25.14,25.182,25.041,-0.038,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":854,"percent_change":887,"volume":911,"transactions":9,"vwap":1549},"2025-10-31",25.184,25.22,25.145,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":898,"percent_change":397,"volume":1511,"transactions":9,"vwap":1555},"2025-10-30",25.2,25.229,25.171,{"date":1557,"open":1558,"high":1559,"low":1553,"close":1560,"change":254,"percent_change":67,"volume":1159,"transactions":9,"vwap":1560},"2025-10-29",25.37,25.415,25.216,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1120,"transactions":9,"vwap":1566},"2025-10-28",25.41,25.43,25.341,25.346,-0.069,-0.27,{"date":1570,"open":1352,"high":1352,"low":1057,"close":1559,"change":468,"percent_change":76,"volume":1571,"transactions":9,"vwap":1559},"2025-10-27",8500,{"date":1573,"open":1574,"high":1409,"low":1574,"close":1438,"change":1575,"percent_change":1576,"volume":1035,"transactions":9,"vwap":1438},"2025-10-24",25.33,0.144,0.57,{"date":1578,"open":1579,"high":1434,"low":1579,"close":1580,"change":1581,"percent_change":39,"volume":1582,"transactions":9,"vwap":1580},"2025-10-23",25.09,25.236,0.121,14800,{"date":1584,"open":1529,"high":1498,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-10-22",24.99,25.115,-0.161,-0.64,16100,{"date":1591,"open":1592,"high":1592,"low":1553,"close":1593,"change":1594,"percent_change":17,"volume":1595,"transactions":9,"vwap":1593},"2025-10-21",25.32,25.276,-0.074,5000,{"date":1597,"open":1598,"high":1442,"low":1553,"close":1442,"change":1599,"percent_change":1600,"volume":1099,"transactions":9,"vwap":1442},"2025-10-20",25.28,0.264,1.05,{"date":1602,"open":1500,"high":1510,"low":1536,"close":1603,"change":1594,"percent_change":17,"volume":1604,"transactions":9,"vwap":1603},"2025-10-17",25.086,26800,{"date":1606,"open":1558,"high":1558,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-16",25.075001,25.16,-0.144,-0.57,20200,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":101,"volume":1617,"transactions":9,"vwap":1615},"2025-10-15",25.34,25.304,0.061,7000,{"date":1619,"open":1620,"high":1424,"low":1621,"close":1622,"change":1623,"percent_change":53,"volume":1624,"transactions":9,"vwap":1622},"2025-10-14",25.12,25.101,25.243,0.114,10900,{"date":1626,"open":1506,"high":1608,"low":1516,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-10-13",25.129,0.324,1.31,19600,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1105,"transactions":9,"vwap":1634},"2025-10-10",25.23,24.805,-0.377,-1.5,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1543,"change":460,"percent_change":444,"volume":718,"transactions":9,"vwap":1543},"2025-10-09",25.205,25.070999,{"date":1642,"open":1643,"high":1644,"low":1620,"close":1645,"change":1646,"percent_change":284,"volume":1647,"transactions":9,"vwap":1645},"2025-10-08",25.161,25.245,25.207,0.101,9600,{"date":1649,"open":1553,"high":1553,"low":1650,"close":1651,"change":1652,"percent_change":414,"volume":1653,"transactions":9,"vwap":1651},"2025-10-07",25.049999,25.106,-0.134,42400,{"date":1655,"open":1633,"high":1656,"low":1657,"close":1433,"change":658,"percent_change":83,"volume":1658,"transactions":9,"vwap":1433},"2025-10-06",25.311,25.225,17400,{"date":1660,"open":1430,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1001,"volume":759,"transactions":9,"vwap":1663},"2025-10-03",25.289,25.17,25.185,0.069,{"date":1666,"open":1500,"high":1542,"low":1667,"close":1668,"change":676,"percent_change":659,"volume":1400,"transactions":9,"vwap":1668},"2025-10-02",25.045,25.116,{"date":1670,"open":1536,"high":1671,"low":1536,"close":1671,"change":592,"percent_change":273,"volume":1209,"transactions":9,"vwap":1671},"2025-10-01",25.065001,{"date":1673,"open":1674,"high":1515,"low":1467,"close":1515,"change":696,"percent_change":469,"volume":1675,"transactions":9,"vwap":1515},"2025-09-30",25.01,7800,{"date":1677,"open":1504,"high":1504,"low":1678,"close":1674,"change":537,"percent_change":327,"volume":783,"transactions":9,"vwap":1674},"2025-09-29",24.96,{"date":1680,"open":1681,"high":1534,"low":1682,"close":1683,"change":871,"percent_change":1347,"volume":823,"transactions":9,"vwap":1683},"2025-09-26",24.92,24.913,25.014999,{"date":1685,"open":1686,"high":1681,"low":1687,"close":1686,"change":444,"percent_change":293,"volume":1174,"transactions":9,"vwap":1686},"2025-09-25",24.89,24.815,{"date":1689,"open":1500,"high":1500,"low":1690,"close":1585,"change":254,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1585},"2025-09-24",24.97,-0.52,15900,{"date":1694,"open":1608,"high":1498,"low":1515,"close":1620,"change":207,"percent_change":146,"volume":1695,"transactions":9,"vwap":1620},"2025-09-23",15700,{"date":1697,"open":1698,"high":1620,"low":1534,"close":1499,"change":696,"percent_change":469,"volume":1699,"transactions":9,"vwap":1499},"2025-09-22",25.07,10300,{"date":1701,"open":1498,"high":1498,"low":1534,"close":1535,"change":898,"percent_change":397,"volume":1702,"transactions":9,"vwap":1535},"2025-09-19",31000,{"date":1704,"open":1690,"high":1705,"low":1690,"close":1706,"change":1001,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-18",25.15,25.125,1.09,59600,{"date":1710,"open":1467,"high":1504,"low":1711,"close":1711,"change":933,"percent_change":685,"volume":1712,"transactions":9,"vwap":1711},"2025-09-17",24.855,18900,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":207,"volume":1719,"transactions":9,"vwap":1717},"2025-09-16",24.88,24.763,24.85,0.002,19700,{"date":1721,"open":1715,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":526,"volume":1159,"transactions":9,"vwap":1723},"2025-09-15",24.955,24.848,0.018,{"date":1726,"open":1522,"high":1522,"low":1727,"close":1728,"change":928,"percent_change":1257,"volume":1236,"transactions":9,"vwap":1728},"2025-09-12",24.81,24.83,{"date":1730,"open":1460,"high":1522,"low":1493,"close":1731,"change":1732,"percent_change":1733,"volume":1247,"transactions":9,"vwap":1731},"2025-09-11",24.935,0.205,0.83,{"date":1735,"open":1727,"high":1728,"low":1736,"close":1453,"change":602,"percent_change":484,"volume":1737,"transactions":9,"vwap":1453},"2025-09-10",24.63,31900,{"date":1739,"open":1715,"high":1715,"low":1740,"close":1521,"change":571,"percent_change":216,"volume":1741,"transactions":9,"vwap":1521},"2025-09-09",24.651,81100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":665,"percent_change":758,"volume":1748,"transactions":9,"vwap":1747},"2025-09-08",24.77,24.863,24.754,24.79,7500,{"date":1750,"open":1751,"high":1751,"low":1453,"close":1460,"change":955,"percent_change":46,"volume":1617,"transactions":9,"vwap":1460},"2025-09-05",24.86,{"date":1753,"open":1754,"high":1521,"low":1755,"close":1756,"change":1144,"percent_change":274,"volume":1757,"transactions":9,"vwap":1756},"2025-09-04",24.62,24.58,24.698,92800,{"date":1759,"open":1736,"high":1760,"low":1761,"close":1472,"change":1063,"percent_change":883,"volume":1762,"transactions":9,"vwap":1472},"2025-09-03",24.642,24.5,8900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":17,"volume":868,"transactions":9,"vwap":1766},"2025-09-02",24.559,24.568,24.49,-0.072,{"date":1770,"open":1521,"high":1521,"low":1486,"close":1771,"change":484,"percent_change":1274,"volume":1772,"transactions":9,"vwap":1771},"2025-08-29",24.64,131000,{"date":1774,"open":1775,"high":1471,"low":1776,"close":1775,"change":1307,"percent_change":740,"volume":1777,"transactions":9,"vwap":1775},"2025-08-28",24.68,24.65,13400,{"date":1779,"open":1780,"high":1775,"low":1755,"close":1781,"change":1782,"percent_change":1403,"volume":1783,"transactions":9,"vwap":1781},"2025-08-27",24.636,24.666,0.106,49400,{"date":1785,"open":1786,"high":1754,"low":1786,"close":1475,"change":740,"percent_change":101,"volume":1787,"transactions":9,"vwap":1475},"2025-08-26",24.45,32600,{"date":1789,"open":1790,"high":1791,"low":1761,"close":1761,"change":1792,"percent_change":1257,"volume":1793,"transactions":9,"vwap":1761},"2025-08-25",24.59,24.6,-0.103,40800,{"date":1795,"open":1796,"high":1776,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1276,"transactions":9,"vwap":1798},"2025-08-22",24.25,24.225,24.603,0.463,1.92,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":207,"percent_change":146,"volume":1806,"transactions":9,"vwap":1805},"2025-08-21",23.99,24.215,24.14,16600,{"date":1808,"open":1809,"high":1805,"low":1810,"close":1811,"change":1812,"percent_change":146,"volume":1813,"transactions":9,"vwap":1811},"2025-08-20",24.09,24.042,24.13,0.009,165700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":318,"volume":1821,"transactions":9,"vwap":1819},"2025-08-19",24.29,24.31,24.11,24.121,-0.119,427000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1824,"change":696,"percent_change":469,"volume":1827,"transactions":9,"vwap":1824},"2025-08-18",24.24,24.28,24.199,27400,{"date":1829,"open":1811,"high":1825,"low":1818,"close":1830,"change":1831,"percent_change":1293,"volume":1832,"transactions":9,"vwap":1830},"2025-08-15",24.21,-0.112,61400,{"date":1834,"open":1835,"high":1835,"low":1811,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-08-14",24.35,24.322,-0.338,-1.37,11300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1843},"2025-08-13",24.33,24.66,24.32,0.52,2.15,19800,{"date":1849,"open":1850,"high":1805,"low":1851,"close":1805,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1805},"2025-08-12",23.69,23.55,0.665,2.83,25200,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":335,"percent_change":887,"volume":1860,"transactions":9,"vwap":1859},"2025-08-11",23.58,23.46,23.475,9700,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":665,"percent_change":254,"volume":677,"transactions":9,"vwap":1864},"2025-08-08",23.6,23.43,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1858,"change":1869,"percent_change":1399,"volume":1870,"transactions":9,"vwap":1858},"2025-08-07",23.72,23.4,-0.118,28100,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":461,"volume":1877,"transactions":9,"vwap":1875},"2025-08-06",23.71,23.52,23.578,-0.022,8100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1863,"change":1144,"percent_change":1883,"volume":934,"transactions":9,"vwap":1863},"2025-08-05",23.63,23.66,23.48,0.37,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":911,"transactions":9,"vwap":1887},"2025-08-04",23.29,23.512,0.266,1.14,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":660,"transactions":9,"vwap":1894},"2025-08-01",23.34,23.13,23.246,-0.302,-1.28,{"date":1898,"open":1857,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":751,"transactions":9,"vwap":1900},"2025-07-31",23.64,23.548,-0.142,-0.6,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1850,"change":1908,"percent_change":1275,"volume":1909,"transactions":9,"vwap":1850},"2025-07-30",23.94,23.97,23.62,-0.146,5700,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1353,"volume":759,"transactions":9,"vwap":1914},"2025-07-29",24.040001,23.82,23.836,-0.104,{"date":1917,"open":1912,"high":1912,"low":1918,"close":1905,"change":1395,"percent_change":263,"volume":1919,"transactions":9,"vwap":1905},"2025-07-28",23.92,4900,{"date":1921,"open":1922,"high":1922,"low":1923,"close":553,"change":551,"percent_change":1924,"volume":836,"transactions":9,"vwap":553},"2025-07-25",24.059999,23.85,0.21,{"date":1926,"open":1809,"high":1809,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-07-24",23.95,-0.275,-1.14,6700,{"date":1932,"open":1933,"high":1797,"low":1934,"close":1797,"change":1935,"percent_change":1936,"volume":1919,"transactions":9,"vwap":1797},"2025-07-23",24.12,24.1,0.265,1.11,{"date":1938,"open":1939,"high":1803,"low":1940,"close":1941,"change":787,"percent_change":388,"volume":1942,"transactions":9,"vwap":1941},"2025-07-22",23.86,23.8,23.96,5100,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-07-21",24.0049992,23.81,-0.075,-0.31,3700,{"date":1951,"open":1809,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1399,"volume":708,"transactions":9,"vwap":1953},"2025-07-18",24.094,23.885,-0.121,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":733,"transactions":9,"vwap":1959},"2025-07-17",23.84,24.049999,24.0060005,0.225,0.95,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":32,"volume":1320,"transactions":9,"vwap":1965},"2025-07-16",23.77,23.781,23.68,0.138,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1896,"volume":705,"transactions":9,"vwap":1971},"2025-07-15",24.045,23.643,-0.307,{"date":1974,"open":1975,"high":1927,"low":1946,"close":1927,"change":775,"percent_change":1883,"volume":1942,"transactions":9,"vwap":1927},"2025-07-14",23.88,{"date":1977,"open":1918,"high":1978,"low":1979,"close":1980,"change":1214,"percent_change":1523,"volume":1981,"transactions":9,"vwap":1980},"2025-07-11",23.966,23.83,23.861,14500,{"date":1983,"open":1984,"high":1985,"low":1906,"close":1986,"change":1987,"percent_change":377,"volume":1988,"transactions":9,"vwap":1986},"2025-07-10",24.01,24.16,24.089001,0.094,14000,{"date":1990,"open":1941,"high":1991,"low":1992,"close":1991,"change":1993,"percent_change":82,"volume":1994,"transactions":9,"vwap":1991},"2025-07-09",23.995,23.825,0.176,24100,{"date":1996,"open":1997,"high":1975,"low":1998,"close":1999,"change":1207,"percent_change":131,"volume":2000,"transactions":9,"vwap":1999},"2025-07-08",23.75,23.74,23.819,1300,{"date":2002,"open":1940,"high":1940,"low":1850,"close":1873,"change":1362,"percent_change":2003,"volume":1017,"transactions":9,"vwap":1873},"2025-07-07",-1.25,{"date":2005,"open":1905,"high":1984,"low":2006,"close":1984,"change":2007,"percent_change":2008,"volume":1909,"transactions":9,"vwap":1984},"2025-07-03",23.87,0.221,0.93,{"date":2010,"open":1881,"high":2011,"low":1874,"close":2011,"change":2012,"percent_change":116,"volume":1112,"transactions":9,"vwap":2011},"2025-07-02",23.789,0.213,{"date":2014,"open":1886,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1081,"volume":2019,"transactions":9,"vwap":2017},"2025-07-01",23.741,22.605,23.576,0.186,25800,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":537,"percent_change":327,"volume":2025,"transactions":9,"vwap":2024},"2025-06-30",23.54,23.38,23.39,5600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":883,"volume":1919,"transactions":9,"vwap":2031},"2025-06-27",23.47,23.488,23.3,23.395,0.039,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":2039,"volume":828,"transactions":9,"vwap":2036},"2025-06-26",23.26,23.356,23.19,0.166,0.72,{"date":2041,"open":2024,"high":2024,"low":2042,"close":2037,"change":317,"percent_change":2043,"volume":1236,"transactions":9,"vwap":2037},"2025-06-25",23.18,-0.58,{"date":2045,"open":2046,"high":1892,"low":2035,"close":2047,"change":2048,"percent_change":2049,"volume":1919,"transactions":9,"vwap":2047},"2025-06-24",23.27,23.325,0.175,0.76,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":1252,"percent_change":153,"volume":2055,"transactions":9,"vwap":2053},"2025-06-23",23.01,23.15,22.97,12300,{"date":2057,"open":2037,"high":2037,"low":2058,"close":2059,"change":327,"percent_change":461,"volume":2060,"transactions":9,"vwap":2059},"2025-06-20",22.98,23.024,6400,{"date":2062,"open":175,"high":2063,"low":175,"close":2064,"change":2065,"percent_change":195,"volume":868,"transactions":9,"vwap":2064},"2025-06-18",23.16,23.044001,0.041,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":17,"volume":1159,"transactions":9,"vwap":2070},"2025-06-17",23.07,23.084999,23.0030003,-0.067,{"date":2073,"open":2068,"high":2074,"low":2075,"close":2068,"change":645,"percent_change":1576,"volume":836,"transactions":9,"vwap":2068},"2025-06-16",23.169,23.059999,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":876,"percent_change":2081,"volume":691,"transactions":9,"vwap":2080},"2025-06-13",23.11,23.14,22.94,-1.12,{"date":2083,"open":2063,"high":2084,"low":2079,"close":2084,"change":665,"percent_change":254,"volume":1358,"transactions":9,"vwap":2084},"2025-06-12",23.2,{"date":2086,"open":1858,"high":1858,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-06-11",23.23,-0.095,-0.41,7200,{"date":2092,"open":2093,"high":2094,"low":2030,"close":2047,"change":2095,"percent_change":274,"volume":783,"transactions":9,"vwap":2047},"2025-06-10",23.342,23.354,0.084,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":923,"percent_change":1421,"volume":934,"transactions":9,"vwap":2100},"2025-06-09",23.261,23.22,23.241,{"date":2102,"open":2103,"high":2104,"low":2079,"close":2104,"change":2105,"percent_change":2106,"volume":1159,"transactions":9,"vwap":2104},"2025-06-06",23.164,23.175,0.203,0.88,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":437,"volume":708,"transactions":9,"vwap":2111},"2025-06-05",23.040001,22.89,22.972,0.001,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":484,"volume":783,"transactions":9,"vwap":2117},"2025-06-04",23.046,22.93,22.971,-0.009,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2058,"change":2124,"percent_change":126,"volume":655,"transactions":9,"vwap":2058},"2025-06-03",22.84,22.991,22.8,0.199,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":224,"volume":911,"transactions":9,"vwap":2128},"2025-06-02",22.73,22.781,22.65,-0.016,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":602,"percent_change":484,"volume":751,"transactions":9,"vwap":2135},"2025-05-30",22.75,22.809,22.797,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":273,"volume":677,"transactions":9,"vwap":2140},"2025-05-29",22.85,22.79,22.807,0.023,{"date":2143,"open":2121,"high":2121,"low":2144,"close":2144,"change":2145,"percent_change":67,"volume":697,"transactions":9,"vwap":2144},"2025-05-28",22.784,-0.116,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2149},"2025-05-27",22.78,22.9,22.76,0.274,1.21,13600,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1594,"percent_change":2159,"volume":1909,"transactions":9,"vwap":2158},"2025-05-23",22.562,22.7,22.626,-0.33,{"date":2161,"open":2162,"high":2127,"low":2162,"close":2157,"change":696,"percent_change":645,"volume":2163,"transactions":9,"vwap":2157},"2025-05-22",22.56,51000,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":1837,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-21",22.72,22.64,22.67,-1.47,12000,{"date":2172,"open":2116,"high":2109,"low":2116,"close":2173,"change":903,"percent_change":740,"volume":1166,"transactions":9,"vwap":2173},"2025-05-20",23.0079994,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1568,"volume":1174,"transactions":9,"vwap":2178},"2025-05-19",22.83,23.030001,22.995,-0.063,{"date":2181,"open":2109,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":90,"volume":2185,"transactions":9,"vwap":2182},"2025-05-16",23.058001,22.953,0.116,6200,{"date":2187,"open":2176,"high":175,"low":2188,"close":2189,"change":1000,"percent_change":765,"volume":1877,"transactions":9,"vwap":2189},"2025-05-15",22.811,22.942,{"date":2191,"open":2192,"high":175,"low":2193,"close":2193,"change":2194,"percent_change":1022,"volume":671,"transactions":9,"vwap":2193},"2025-05-14",22.88,22.871,-0.136,{"date":2196,"open":2054,"high":2068,"low":2197,"close":2198,"change":1063,"percent_change":195,"volume":2199,"transactions":9,"vwap":2198},"2025-05-13",22.961,23.007,9000,{"date":2201,"open":2202,"high":2203,"low":2192,"close":2204,"change":1883,"percent_change":2205,"volume":1053,"transactions":9,"vwap":2204},"2025-05-12",23,23.02,22.965,1.64,{"date":2207,"open":2168,"high":2168,"low":2208,"close":2209,"change":592,"percent_change":283,"volume":828,"transactions":9,"vwap":2209},"2025-05-09",22.52,22.595,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1286,"percent_change":2215,"volume":788,"transactions":9,"vwap":2214},"2025-05-08",22.45,22.62,22.57,0.81,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":592,"percent_change":283,"volume":697,"transactions":9,"vwap":2220},"2025-05-07",22.425,22.271,22.388,{"date":2222,"open":2223,"high":2212,"low":2223,"close":2224,"change":2225,"percent_change":318,"volume":730,"transactions":9,"vwap":2224},"2025-05-06",22.28,22.363,-0.111,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2145,"percent_change":67,"volume":677,"transactions":9,"vwap":2231},"2025-05-05",22.5,22.58,22.46,22.474,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":1732,"percent_change":2237,"volume":1209,"transactions":9,"vwap":2235},"2025-05-02",22.47,22.59,22.391,0.92,{"date":2239,"open":2240,"high":2241,"low":2219,"close":2241,"change":821,"percent_change":963,"volume":682,"transactions":9,"vwap":2241},"2025-05-01",22.33,22.385,{"date":2243,"open":2244,"high":2245,"low":172,"close":2245,"change":827,"percent_change":263,"volume":724,"transactions":9,"vwap":2245},"2025-04-30",22.19,22.24,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":787,"percent_change":2251,"volume":660,"transactions":9,"vwap":2250},"2025-04-29",22.3,22.27,22.295,0.68,{"date":2253,"open":2248,"high":2248,"low":2254,"close":2254,"change":2255,"percent_change":397,"volume":682,"transactions":9,"vwap":2254},"2025-04-28",22.145,-0.041,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":461,"volume":691,"transactions":9,"vwap":2260},"2025-04-25",22.2,22.12,22.186,-0.019,{"date":176,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":1334,"volume":1002,"transactions":9,"vwap":2264},22.07,22.205,0.135]