[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULM":3,"homepage-market-summary":23,"stock-historical-JULM":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Max Buffer ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},35.01,34.98,0.03,0.09,271,35.02,33.121,3542.8765832,99.5,550,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},30.731,4895,1786719.1458,13.92,"2025-04-22",[175,178,186,194,203,210,220,228,235,241,250,258,266,274,284,292,301,306,313,322,328,336,343,351,355,363,370,375,382,388,396,402,408,413,417,422,429,433,438,443,451,458,463,469,479,487,496,505,512,519,526,534,542,548,556,563,571,578,585,589,592,596,600,603,606,608,613,619,624,629,632,637,641,644,646,649,651,654,659,663,667,670,675,679,681,683,685,689,692,694,697,699,701,704,709,714,716,718,722,724,728,731,734,737,741,745,748,752,759,764,767,770,776,784,789,793,796,798,800,805,810,817,820,823,829,833,837,841,848,855,860,865,871,876,879,884,891,894,899,904,908,912,918,921,925,931,937,943,947,951,957,960,963,969,973,978,980,983,988,994,999,1001,1003,1009,1014,1017,1022,1026,1029,1032,1037,1039,1041,1043,1047,1051,1053,1058,1063,1067,1070,1073,1075,1077,1079,1082,1085,1087,1090,1095,1099,1103,1107,1110,1113,1115,1118,1123,1129,1134,1138,1141,1146,1149,1151,1155,1158,1160,1164,1167,1172,1176,1181,1187,1190,1194,1200,1204,1208,1213,1218,1222,1227,1229,1235,1240,1243,1248,1251,1255,1259,1263,1265,1268,1271,1274,1278,1280,1286,1288,1293,1295,1300,1306,1311,1315,1319,1324,1327,1331,1333,1335,1337,1339,1342,1345,1350,1354,1358,1362,1364,1366,1369,1373,1377,1383,1388,1391,1397,1403,1406,1410,1413,1417,1423,1429,1434,1440,1444,1450,1457,1462,1465,1468,1471,1475,1480,1483,1488,1494,1500,1507,1511,1517,1523,1529,1534,1537,1541,1545,1550,1555,1560,1566,1572,1575,1577,1580,1583,1585,1588,1593,1598,1601,1604,1607,1613,1617,1622,1626,1631,1636,1642,1649,1652,1655,1661,1666,1671,1674,1679,1683,1686,1690,1693,1697,1703,1707,1711,1715,1721,1727,1731,1734,1738,1742,1745,1749,1753,1758,1761,1767,1771,1776,1779,1784,1788,1793,1799,1803,1807,1811,1815,1820,1825],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},19,35.0194,{"date":179,"open":180,"high":181,"low":180,"close":14,"change":182,"percent_change":100,"volume":183,"transactions":184,"vwap":185},"2026-10-01",34.92,34.995,0.0202,3551.9246,21,34.97,{"date":187,"open":185,"high":185,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",34.9598,0.0048,0.01,113.9246,15,34.9699,{"date":195,"open":196,"high":185,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",34.93,34.955,-0.015,-0.04,622.9246,24,34.9501,{"date":204,"open":196,"high":205,"low":196,"close":185,"change":206,"percent_change":207,"volume":208,"transactions":58,"vwap":209},"2026-09-28",34.985,-0.0412,-0.12,1256.2204,34.9634,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",34.95,35.0112,34.94,0.0512,0.15,13733.2204,117,34.9711,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":190,"volume":225,"transactions":226,"vwap":227},"2026-09-24",34.84,34.96,0.0029,3081.2204,34,34.8678,{"date":229,"open":180,"high":185,"low":180,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":223},"2026-09-23",34.9571,-0.0379,-0.11,1171.2204,26,{"date":236,"open":223,"high":18,"low":223,"close":181,"change":237,"percent_change":15,"volume":238,"transactions":239,"vwap":240},"2026-09-22",0.011,727.2204,23,35.0064,{"date":242,"open":243,"high":244,"low":180,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":58,"vwap":249},"2026-09-21",34.9899,34.99,34.984,0.0957,0.27,4815.2204,34.9874,{"date":251,"open":222,"high":252,"low":222,"close":253,"change":254,"percent_change":-6,"volume":255,"transactions":256,"vwap":257},"2026-09-18",34.91,34.8883,-0.0017,1781.2204,36,34.8878,{"date":259,"open":252,"high":180,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",34.89,0.08,0.23,7394.2204,85,34.9041,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":184,"vwap":273},"2026-09-16",34.919,34.81,-0.055,-0.16,379.0572,34.901,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",34.88,34.9,34.865,-0.0297,-0.09,2533.0572,27,34.8925,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":280,"volume":289,"transactions":290,"vwap":291},"2026-09-14",34.87,34.8947,-0.0298,58905.0572,17,34.8797,{"date":293,"open":294,"high":223,"low":260,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",34.935,34.9245,0.0595,0.17,11916.6892,80,34.9432,{"date":302,"open":276,"high":276,"low":278,"close":278,"change":270,"percent_change":271,"volume":303,"transactions":304,"vwap":305},"2026-09-10",177.0572,16,34.8736,{"date":307,"open":180,"high":180,"low":180,"close":180,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",-0.0338,-0.1,14.0572,14,34.9324,{"date":314,"open":315,"high":315,"low":180,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",35,34.9538,-0.0262,-0.07,8954.0572,22,34.9668,{"date":323,"open":212,"high":14,"low":214,"close":14,"change":324,"percent_change":325,"volume":326,"transactions":201,"vwap":327},"2026-09-04",-0.0198,-0.06,1028.0572,34.9486,{"date":329,"open":13,"high":18,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",34.9998,0.0848,0.24,1183.0572,29,35.0063,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":176,"vwap":342},"2026-09-02",34.915,0.0248,0.07,159.0572,34.9122,{"date":344,"open":286,"high":345,"low":286,"close":346,"change":347,"percent_change":232,"volume":348,"transactions":349,"vwap":350},"2026-09-01",34.9399,34.8902,-0.0398,2781.0572,28,34.8917,{"date":352,"open":244,"high":244,"low":196,"close":196,"change":198,"percent_change":199,"volume":353,"transactions":184,"vwap":354},"2026-08-31",1292.0572,34.9787,{"date":356,"open":357,"high":197,"low":357,"close":358,"change":359,"percent_change":325,"volume":360,"transactions":361,"vwap":362},"2026-08-28",34.9214,34.945,-0.02,644.0572,18,34.9471,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":304,"vwap":369},"2026-08-27",34.965,0.045,0.13,56.0572,34.9426,{"date":371,"open":223,"high":223,"low":180,"close":180,"change":372,"percent_change":105,"volume":373,"transactions":290,"vwap":374},"2026-08-26",-0.005,1109.9708,34.9403,{"date":376,"open":180,"high":212,"low":180,"close":377,"change":378,"percent_change":100,"volume":379,"transactions":380,"vwap":381},"2026-08-25",34.925,0.02,763,12,34.9283,{"date":383,"open":252,"high":196,"low":286,"close":384,"change":385,"percent_change":318,"volume":386,"transactions":304,"vwap":387},"2026-08-24",34.905,-0.0248,2442.162,34.8789,{"date":389,"open":260,"high":214,"low":260,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",34.9298,0.0187,0.05,9883.486,70,34.9213,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":309,"volume":349,"transactions":400,"vwap":401},"2026-08-20",34.9111,-0.0339,10,34.9385,{"date":403,"open":252,"high":14,"low":252,"close":358,"change":404,"percent_change":405,"volume":406,"transactions":176,"vwap":407},"2026-08-19",0.015,0.04,3514,34.9561,{"date":409,"open":14,"high":14,"low":196,"close":196,"change":410,"percent_change":280,"volume":411,"transactions":176,"vwap":412},"2026-08-18",-0.03,7559,34.9605,{"date":414,"open":196,"high":315,"low":196,"close":223,"change":198,"percent_change":199,"volume":415,"transactions":380,"vwap":416},"2026-08-17",651,34.9816,{"date":418,"open":185,"high":18,"low":419,"close":420,"change":372,"percent_change":105,"volume":421,"transactions":176,"vwap":354},"2026-08-14",34.9301,34.975,6961,{"date":423,"open":244,"high":424,"low":196,"close":14,"change":425,"percent_change":426,"volume":427,"transactions":192,"vwap":428},"2026-08-13",34.9999,0.035,0.1,2019,34.9776,{"date":430,"open":358,"high":223,"low":358,"close":358,"change":405,"percent_change":431,"volume":432,"transactions":400,"vwap":214},"2026-08-12",0.11,1146,{"date":434,"open":294,"high":294,"low":260,"close":384,"change":105,"percent_change":410,"volume":435,"transactions":436,"vwap":437},"2026-08-11",1646,13,34.924,{"date":439,"open":212,"high":212,"low":276,"close":338,"change":440,"percent_change":-6,"volume":441,"transactions":304,"vwap":442},"2026-08-10",-0.0009,3174,34.9004,{"date":444,"open":214,"high":214,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-07",34.9159,0.0409,0.12,407,8,34.9397,{"date":452,"open":338,"high":338,"low":453,"close":454,"change":199,"percent_change":232,"volume":455,"transactions":456,"vwap":457},"2026-08-06",34.8401,34.875,2510,11,34.8877,{"date":459,"open":286,"high":180,"low":286,"close":338,"change":460,"percent_change":340,"volume":461,"transactions":176,"vwap":462},"2026-08-05",0.025,8280,34.9028,{"date":464,"open":252,"high":196,"low":260,"close":260,"change":465,"percent_change":247,"volume":466,"transactions":467,"vwap":468},"2026-08-04",0.095,18463,105,34.9162,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":262,"volume":476,"transactions":477,"vwap":478},"2026-08-03",34.7899,34.825,34.75,34.795,0.0802,17133,43,34.7709,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":367,"volume":485,"transactions":184,"vwap":486},"2026-07-31",34.8,34.65,34.7148,0.044,5112,34.7449,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":349,"vwap":495},"2026-07-30",34.64,34.6708,34.635,0.0758,0.22,5761,34.6489,{"date":497,"open":489,"high":498,"low":499,"close":500,"change":318,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-29",34.67,34.55,34.595,-0.2,17078,144,34.6178,{"date":506,"open":489,"high":507,"low":489,"close":508,"change":460,"percent_change":340,"volume":509,"transactions":510,"vwap":511},"2026-07-28",34.69,34.665,5072.0002,94,34.6614,{"date":513,"open":508,"high":508,"low":514,"close":489,"change":515,"percent_change":16,"volume":516,"transactions":517,"vwap":518},"2026-07-27",34.61,0.0299,9179,51,34.6343,{"date":520,"open":482,"high":507,"low":521,"close":521,"change":522,"percent_change":340,"volume":523,"transactions":524,"vwap":525},"2026-07-24",34.6101,0.0251,13996,113,34.6453,{"date":527,"open":514,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":282,"vwap":533},"2026-07-23",34.6199,34.585,-0.095,-0.27,8383,34.6162,{"date":535,"open":536,"high":537,"low":482,"close":538,"change":198,"percent_change":199,"volume":539,"transactions":540,"vwap":541},"2026-07-22",34.71,34.73,34.68,24629,47,34.6954,{"date":543,"open":537,"high":537,"low":498,"close":544,"change":366,"percent_change":367,"volume":545,"transactions":546,"vwap":547},"2026-07-21",34.695,20341.267,69,34.6943,{"date":549,"open":550,"high":550,"low":482,"close":482,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",34.7,-0.075,-0.22,17419,52,34.6879,{"date":557,"open":544,"high":558,"low":482,"close":559,"change":405,"percent_change":447,"volume":560,"transactions":561,"vwap":562},"2026-07-17",34.74,34.725,81288.29,170,34.7086,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":190,"volume":568,"transactions":569,"vwap":570},"2026-07-16",34.7299,34.685,0.005,693,6,34.7233,{"date":572,"open":538,"high":573,"low":574,"close":538,"change":567,"percent_change":190,"volume":575,"transactions":576,"vwap":577},"2026-07-15",34.715,34.6301,3960,30,34.6742,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-14",34.675,0,570,7,34.6759,{"date":586,"open":580,"high":580,"low":580,"close":580,"change":567,"percent_change":190,"volume":569,"transactions":587,"vwap":588},"2026-07-13",4,34.6825,{"date":590,"open":550,"high":550,"low":498,"close":498,"change":190,"percent_change":15,"volume":591,"transactions":9,"vwap":498},"2026-07-10",400,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":567,"percent_change":190,"volume":595,"transactions":9,"vwap":594},"2026-07-09",34.66,100,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":567,"percent_change":190,"volume":599,"transactions":9,"vwap":598},"2026-07-08",34.655,200,{"date":601,"open":482,"high":482,"low":514,"close":482,"change":460,"percent_change":340,"volume":602,"transactions":9,"vwap":482},"2026-07-07",700,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":105,"percent_change":410,"volume":591,"transactions":9,"vwap":605},"2026-07-06",34.625,{"date":607,"open":491,"high":491,"low":491,"close":491,"change":378,"percent_change":100,"volume":595,"transactions":9,"vwap":491},"2026-07-02",{"date":609,"open":610,"high":611,"low":610,"close":611,"change":190,"percent_change":15,"volume":612,"transactions":9,"vwap":611},"2026-07-01",34.58,34.615,300,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":567,"percent_change":190,"volume":618,"transactions":9,"vwap":617},"2026-06-30",34.63,34.57,34.605,16800,{"date":620,"open":514,"high":514,"low":621,"close":622,"change":460,"percent_change":340,"volume":623,"transactions":9,"vwap":622},"2026-06-29",34.56,34.6,10500,{"date":625,"open":499,"high":626,"low":499,"close":627,"change":378,"percent_change":100,"volume":628,"transactions":9,"vwap":627},"2026-06-26",34.586,34.575,900,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":567,"percent_change":190,"volume":595,"transactions":9,"vwap":631},"2026-06-25",34.555,{"date":633,"open":634,"high":499,"low":635,"close":499,"change":372,"percent_change":105,"volume":636,"transactions":9,"vwap":499},"2026-06-24",34.54,34.53,1600,{"date":638,"open":639,"high":610,"low":639,"close":631,"change":105,"percent_change":410,"volume":640,"transactions":9,"vwap":631},"2026-06-23",34.51,1100,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":404,"percent_change":405,"volume":595,"transactions":9,"vwap":643},"2026-06-22",34.565,{"date":645,"open":499,"high":499,"low":499,"close":499,"change":460,"percent_change":340,"volume":595,"transactions":9,"vwap":499},"2026-06-18",{"date":647,"open":648,"high":648,"low":648,"close":648,"change":198,"percent_change":199,"volume":599,"transactions":9,"vwap":648},"2026-06-17",34.525,{"date":650,"open":634,"high":634,"low":634,"close":634,"change":105,"percent_change":410,"volume":595,"transactions":9,"vwap":634},"2026-06-16",{"date":652,"open":499,"high":499,"low":499,"close":499,"change":392,"percent_change":653,"volume":595,"transactions":9,"vwap":499},"2026-06-15",0.14,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":581,"percent_change":581,"volume":658,"transactions":9,"vwap":657},"2026-06-12",34.47,34.5,3700,{"date":660,"open":661,"high":657,"low":662,"close":657,"change":100,"percent_change":297,"volume":167,"transactions":9,"vwap":657},"2026-06-11",34.46,34.42,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":318,"volume":595,"transactions":9,"vwap":665},"2026-06-10",34.44,-0.025,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":666,"percent_change":318,"volume":595,"transactions":9,"vwap":669},"2026-06-09",34.465,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":378,"percent_change":100,"volume":674,"transactions":9,"vwap":673},"2026-06-08",34.45,34.49,1400,{"date":676,"open":677,"high":677,"low":662,"close":656,"change":199,"percent_change":207,"volume":678,"transactions":9,"vwap":656},"2026-06-05",34.48,10200,{"date":680,"open":639,"high":639,"low":639,"close":639,"change":190,"percent_change":15,"volume":581,"transactions":9,"vwap":639},"2026-06-04",{"date":682,"open":657,"high":657,"low":657,"close":657,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":657},"2026-06-03",{"date":684,"open":657,"high":657,"low":657,"close":657,"change":567,"percent_change":190,"volume":595,"transactions":9,"vwap":657},"2026-06-02",{"date":686,"open":687,"high":688,"low":672,"close":687,"change":378,"percent_change":100,"volume":640,"transactions":9,"vwap":687},"2026-06-01",34.495,34.52,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":190,"percent_change":15,"volume":595,"transactions":9,"vwap":691},"2026-05-29",34.475,{"date":693,"open":669,"high":669,"low":669,"close":669,"change":378,"percent_change":100,"volume":581,"transactions":9,"vwap":669},"2026-05-28",{"date":695,"open":696,"high":696,"low":696,"close":696,"change":567,"percent_change":190,"volume":581,"transactions":9,"vwap":696},"2026-05-27",34.445,{"date":698,"open":665,"high":665,"low":665,"close":665,"change":378,"percent_change":100,"volume":595,"transactions":9,"vwap":665},"2026-05-26",{"date":700,"open":665,"high":665,"low":662,"close":662,"change":460,"percent_change":340,"volume":599,"transactions":9,"vwap":662},"2026-05-22",{"date":702,"open":703,"high":703,"low":703,"close":703,"change":404,"percent_change":405,"volume":581,"transactions":9,"vwap":703},"2026-05-21",34.395,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":378,"percent_change":100,"volume":708,"transactions":9,"vwap":707},"2026-05-20",34.35,34.38,2100,{"date":710,"open":711,"high":711,"low":706,"close":712,"change":372,"percent_change":105,"volume":713,"transactions":9,"vwap":712},"2026-05-19",34.365,34.36,1500,{"date":715,"open":711,"high":711,"low":711,"close":711,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":711},"2026-05-18",{"date":717,"open":711,"high":711,"low":711,"close":711,"change":105,"percent_change":410,"volume":581,"transactions":9,"vwap":711},"2026-05-15",{"date":719,"open":720,"high":721,"low":720,"close":721,"change":460,"percent_change":340,"volume":599,"transactions":9,"vwap":721},"2026-05-14",34.34,34.375,{"date":723,"open":706,"high":706,"low":706,"close":706,"change":378,"percent_change":100,"volume":713,"transactions":9,"vwap":706},"2026-05-13",{"date":725,"open":726,"high":727,"low":726,"close":727,"change":105,"percent_change":410,"volume":612,"transactions":9,"vwap":727},"2026-05-12",34.29,34.33,{"date":729,"open":730,"high":720,"low":730,"close":720,"change":190,"percent_change":15,"volume":612,"transactions":9,"vwap":720},"2026-05-11",34.31,{"date":732,"open":712,"high":712,"low":730,"close":727,"change":15,"percent_change":16,"volume":733,"transactions":9,"vwap":727},"2026-05-08",1300,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":581,"percent_change":581,"volume":595,"transactions":9,"vwap":736},"2026-05-07",34.3,{"date":738,"open":739,"high":736,"low":739,"close":736,"change":425,"percent_change":426,"volume":740,"transactions":9,"vwap":736},"2026-05-06",34.27,500,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":405,"percent_change":447,"volume":744,"transactions":9,"vwap":743},"2026-05-05",34.265,3400,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":410,"percent_change":280,"volume":581,"transactions":9,"vwap":747},"2026-05-04",34.225,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":100,"volume":581,"transactions":9,"vwap":750},"2026-05-01",34.255,0.022,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":167,"transactions":9,"vwap":755},"2026-04-30",34.18,34.233,34.17,0.053,0.16,{"date":760,"open":761,"high":754,"low":762,"close":754,"change":581,"percent_change":581,"volume":763,"transactions":9,"vwap":754},"2026-04-29",34.16,34.14,600,{"date":765,"open":766,"high":754,"low":766,"close":754,"change":105,"percent_change":410,"volume":599,"transactions":9,"vwap":754},"2026-04-28",34.15,{"date":768,"open":766,"high":769,"low":766,"close":769,"change":460,"percent_change":340,"volume":740,"transactions":9,"vwap":769},"2026-04-27",34.19,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":425,"percent_change":426,"volume":775,"transactions":9,"vwap":773},"2026-04-24",34.155,34.165,34.11,12000,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-04-23",34.12,34.13,34.09,-0.029,-0.08,3500,{"date":785,"open":778,"high":786,"low":778,"close":786,"change":787,"percent_change":653,"volume":788,"transactions":9,"vwap":786},"2026-04-22",34.159,0.049,3100,{"date":790,"open":791,"high":774,"low":780,"close":774,"change":410,"percent_change":280,"volume":792,"transactions":9,"vwap":774},"2026-04-21",34.099998,5000,{"date":794,"open":774,"high":762,"low":774,"close":762,"change":581,"percent_change":581,"volume":795,"transactions":9,"vwap":762},"2026-04-20",2700,{"date":797,"open":762,"high":762,"low":762,"close":762,"change":392,"percent_change":216,"volume":595,"transactions":9,"vwap":762},"2026-04-17",{"date":799,"open":780,"high":780,"low":780,"close":780,"change":190,"percent_change":15,"volume":595,"transactions":9,"vwap":780},"2026-04-16",{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":431,"volume":595,"transactions":9,"vwap":803},"2026-04-15",34.040001,34.080002,0.036,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":297,"volume":740,"transactions":9,"vwap":808},"2026-04-14",34.02,34.043999,0.059,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-04-13",33.91,33.985,0.065,0.19,2000,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":581,"percent_change":581,"volume":595,"transactions":9,"vwap":819},"2026-04-10",33.92,{"date":821,"open":822,"high":819,"low":822,"close":819,"change":392,"percent_change":216,"volume":599,"transactions":9,"vwap":819},"2026-04-09",33.885,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":591,"transactions":9,"vwap":826},"2026-04-08",33.84,33.87,0.183,0.54,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":392,"volume":595,"transactions":9,"vwap":831},"2026-04-07",33.687,0.017,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":758,"volume":595,"transactions":9,"vwap":835},"2026-04-06",33.67,0.054,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":804,"percent_change":431,"volume":640,"transactions":9,"vwap":840},"2026-04-02",33.63,33.616,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":340,"volume":847,"transactions":9,"vwap":845},"2026-04-01",33.62,33.64,33.58,0.024,4900,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-03-31",33.46,33.556,0.233,0.7,4500,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":207,"volume":740,"transactions":9,"vwap":858},"2026-03-30",33.34,33.323,-0.039,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":595,"transactions":9,"vwap":862},"2026-03-27",33.362,-0.131,-0.39,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":599,"transactions":9,"vwap":868},"2026-03-26",33.56,33.493,-0.118,-0.35,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":405,"percent_change":447,"volume":875,"transactions":9,"vwap":874},"2026-03-25",33.59,33.611,2600,{"date":877,"open":867,"high":873,"low":867,"close":878,"change":781,"percent_change":280,"volume":674,"transactions":9,"vwap":878},"2026-03-24",33.571,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":595,"transactions":9,"vwap":881},"2026-03-23",33.6,0.105,0.31,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":309,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-03-20",33.565,33.47,33.495,-0.3,3000,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":859,"percent_change":207,"volume":595,"transactions":9,"vwap":893},"2026-03-19",33.595,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":595,"transactions":9,"vwap":896},"2026-03-18",33.634,-0.086,-0.26,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":425,"percent_change":426,"volume":903,"transactions":9,"vwap":902},"2026-03-17",33.69,33.72,3200,{"date":905,"open":901,"high":901,"low":906,"close":906,"change":907,"percent_change":262,"volume":628,"transactions":9,"vwap":906},"2026-03-16",33.685,0.076,{"date":909,"open":881,"high":910,"low":881,"close":910,"change":911,"percent_change":232,"volume":599,"transactions":9,"vwap":910},"2026-03-13",33.609,-0.037,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":612,"transactions":9,"vwap":915},"2026-03-12",33.663,33.646,-0.084,-0.25,{"date":919,"open":902,"high":920,"low":902,"close":920,"change":198,"percent_change":199,"volume":595,"transactions":9,"vwap":920},"2026-03-11",33.73,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":359,"volume":595,"transactions":9,"vwap":923},"2026-03-10",33.745,-0.006,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":216,"volume":930,"transactions":9,"vwap":928},"2026-03-09",33.623,33.751,0.051,6200,{"date":932,"open":906,"high":933,"low":934,"close":933,"change":935,"percent_change":917,"volume":936,"transactions":9,"vwap":933},"2026-03-06",33.7,33.68,-0.085,1800,{"date":938,"open":939,"high":940,"low":901,"close":940,"change":941,"percent_change":309,"volume":942,"transactions":9,"vwap":940},"2026-03-05",33.76,33.785,-0.034,3900,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":836,"percent_change":758,"volume":658,"transactions":9,"vwap":946},"2026-03-04",33.75,33.819,{"date":948,"open":835,"high":949,"low":835,"close":949,"change":950,"percent_change":271,"volume":602,"transactions":9,"vwap":949},"2026-03-03",33.765,-0.053,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":190,"volume":591,"transactions":9,"vwap":954},"2026-03-02",33.771,33.818,33.77,0.003,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":105,"percent_change":410,"volume":595,"transactions":9,"vwap":959},"2026-02-27",33.815,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":410,"percent_change":280,"volume":595,"transactions":9,"vwap":962},"2026-02-26",33.825,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":366,"percent_change":367,"volume":968,"transactions":9,"vwap":966},"2026-02-25",33.83,33.855,33.8,17700,{"date":970,"open":945,"high":971,"low":945,"close":971,"change":431,"percent_change":972,"volume":740,"transactions":9,"vwap":971},"2026-02-24",33.81,0.33,{"date":974,"open":975,"high":976,"low":901,"close":933,"change":309,"percent_change":889,"volume":977,"transactions":9,"vwap":933},"2026-02-23",33.736,33.74,20300,{"date":979,"open":967,"high":967,"low":967,"close":967,"change":425,"percent_change":426,"volume":581,"transactions":9,"vwap":967},"2026-02-20",{"date":981,"open":949,"high":949,"low":949,"close":949,"change":982,"percent_change":410,"volume":595,"transactions":9,"vwap":949},"2026-02-19",-0.009,{"date":984,"open":902,"high":985,"low":902,"close":986,"change":787,"percent_change":216,"volume":987,"transactions":9,"vwap":986},"2026-02-18",33.82,33.774,10000,{"date":989,"open":990,"high":945,"low":991,"close":992,"change":993,"percent_change":105,"volume":854,"transactions":9,"vwap":992},"2026-02-17",33.71,33.66,33.725,-0.003,{"date":995,"open":923,"high":996,"low":997,"close":997,"change":998,"percent_change":261,"volume":602,"transactions":9,"vwap":997},"2026-02-13",33.79,33.728,0.028,{"date":1000,"open":933,"high":933,"low":933,"close":933,"change":280,"percent_change":531,"volume":595,"transactions":9,"vwap":933},"2026-02-12",{"date":1002,"open":971,"high":971,"low":996,"close":996,"change":956,"percent_change":190,"volume":167,"transactions":9,"vwap":996},"2026-02-11",{"date":1004,"open":965,"high":965,"low":1005,"close":1006,"change":1007,"percent_change":410,"volume":1008,"transactions":9,"vwap":1006},"2026-02-10",33.78,33.787,-0.011,1200,{"date":1010,"open":955,"high":1011,"low":955,"close":1011,"change":1012,"percent_change":261,"volume":1013,"transactions":9,"vwap":1011},"2026-02-09",33.798,0.027,2900,{"date":1015,"open":953,"high":953,"low":953,"close":953,"change":1016,"percent_change":140,"volume":595,"transactions":9,"vwap":953},"2026-02-06",0.127,{"date":1018,"open":874,"high":1019,"low":874,"close":1019,"change":1020,"percent_change":501,"volume":1021,"transactions":9,"vwap":1019},"2026-02-05",33.644,-0.067,8700,{"date":1023,"open":933,"high":902,"low":933,"close":1024,"change":982,"percent_change":410,"volume":1025,"transactions":9,"vwap":1024},"2026-02-04",33.711,135300,{"date":1027,"open":901,"high":902,"low":901,"close":902,"change":270,"percent_change":271,"volume":1028,"transactions":9,"vwap":902},"2026-02-03",4800,{"date":1030,"open":939,"high":1031,"low":939,"close":1031,"change":405,"percent_change":447,"volume":599,"transactions":9,"vwap":1031},"2026-02-02",33.775,{"date":1033,"open":920,"high":1034,"low":920,"close":1034,"change":1035,"percent_change":1036,"volume":599,"transactions":9,"vwap":1034},"2026-01-30",33.735,-0.016,-0.05,{"date":1038,"open":1005,"high":1005,"low":990,"close":928,"change":982,"percent_change":410,"volume":636,"transactions":9,"vwap":928},"2026-01-29",{"date":1040,"open":920,"high":939,"low":920,"close":939,"change":372,"percent_change":105,"volume":640,"transactions":9,"vwap":939},"2026-01-28",{"date":1042,"open":976,"high":949,"low":976,"close":949,"change":404,"percent_change":405,"volume":602,"transactions":9,"vwap":949},"2026-01-27",{"date":1044,"open":1045,"high":945,"low":920,"close":945,"change":1046,"percent_change":426,"volume":602,"transactions":9,"vwap":945},"2026-01-26",33.747,0.034,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":378,"volume":595,"transactions":9,"vwap":1049},"2026-01-23",33.716,0.006,{"date":1052,"open":990,"high":990,"low":990,"close":990,"change":1046,"percent_change":426,"volume":602,"transactions":9,"vwap":990},"2026-01-22",{"date":1054,"open":839,"high":1055,"low":839,"close":1055,"change":1056,"percent_change":1057,"volume":612,"transactions":9,"vwap":1055},"2026-01-21",33.676,0.071,0.21,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":595,"transactions":9,"vwap":1060},"2026-01-20",33.605,-0.113,-0.34,{"date":1064,"open":990,"high":1065,"low":990,"close":1065,"change":1066,"percent_change":405,"volume":599,"transactions":9,"vwap":1065},"2026-01-16",33.718,0.013,{"date":1068,"open":933,"high":1069,"low":933,"close":1069,"change":15,"percent_change":16,"volume":763,"transactions":9,"vwap":1069},"2026-01-15",33.705,{"date":1071,"open":991,"high":1072,"low":991,"close":1072,"change":666,"percent_change":318,"volume":591,"transactions":9,"vwap":1072},"2026-01-14",33.675,{"date":1074,"open":933,"high":933,"low":933,"close":933,"change":105,"percent_change":410,"volume":595,"transactions":9,"vwap":933},"2026-01-13",{"date":1076,"open":933,"high":990,"low":933,"close":990,"change":581,"percent_change":581,"volume":595,"transactions":9,"vwap":990},"2026-01-12",{"date":1078,"open":934,"high":990,"low":934,"close":990,"change":392,"percent_change":216,"volume":788,"transactions":9,"vwap":990},"2026-01-09",{"date":1080,"open":1081,"high":1081,"low":991,"close":991,"change":372,"percent_change":105,"volume":591,"transactions":9,"vwap":991},"2026-01-08",33.662,{"date":1083,"open":1072,"high":1072,"low":1084,"close":1084,"change":372,"percent_change":105,"volume":599,"transactions":9,"vwap":1084},"2026-01-07",33.665,{"date":1086,"open":991,"high":835,"low":991,"close":835,"change":378,"percent_change":100,"volume":733,"transactions":9,"vwap":835},"2026-01-06",{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":405,"percent_change":447,"volume":599,"transactions":9,"vwap":1089},"2026-01-05",33.65,{"date":1091,"open":873,"high":1092,"low":873,"close":1092,"change":1093,"percent_change":15,"volume":1094,"transactions":9,"vwap":1092},"2026-01-02",33.61,0.009,1900,{"date":1096,"open":845,"high":1097,"low":845,"close":1097,"change":1098,"percent_change":325,"volume":903,"transactions":9,"vwap":1097},"2025-12-31",33.601,-0.019,{"date":1100,"open":927,"high":927,"low":881,"close":843,"change":1101,"percent_change":359,"volume":1102,"transactions":9,"vwap":843},"2025-12-30",-0.008,5500,{"date":1104,"open":881,"high":844,"low":881,"close":1105,"change":1106,"percent_change":105,"volume":763,"transactions":9,"vwap":1105},"2025-12-29",33.628,-0.002,{"date":1108,"open":1092,"high":839,"low":1092,"close":839,"change":190,"percent_change":15,"volume":1109,"transactions":9,"vwap":839},"2025-12-26",4300,{"date":1111,"open":1112,"high":844,"low":1112,"close":843,"change":378,"percent_change":100,"volume":167,"transactions":9,"vwap":843},"2025-12-24",33.57,{"date":1114,"open":1112,"high":881,"low":1112,"close":881,"change":15,"percent_change":16,"volume":740,"transactions":9,"vwap":881},"2025-12-23",{"date":1116,"open":1117,"high":1112,"low":1117,"close":1112,"change":405,"percent_change":447,"volume":854,"transactions":9,"vwap":1112},"2025-12-22",33.54,{"date":1119,"open":1120,"high":1117,"low":1120,"close":1121,"change":1122,"percent_change":297,"volume":936,"transactions":9,"vwap":1121},"2025-12-19",33.49,33.53,0.057,{"date":1124,"open":1125,"high":1126,"low":887,"close":1127,"change":1128,"percent_change":297,"volume":708,"transactions":9,"vwap":1127},"2025-12-18",33.475,33.5,33.473,0.058,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":595,"transactions":9,"vwap":1131},"2025-12-17",33.415,-0.047,-0.14,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1036,"volume":581,"transactions":9,"vwap":1136},"2025-12-16",33.462,-0.018,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":567,"percent_change":190,"volume":595,"transactions":9,"vwap":1140},"2025-12-15",33.48,{"date":1142,"open":887,"high":1143,"low":1144,"close":1125,"change":410,"percent_change":280,"volume":1145,"transactions":9,"vwap":1125},"2025-12-12",33.52,33.45,6600,{"date":1147,"open":1140,"high":1148,"low":1140,"close":1148,"change":190,"percent_change":15,"volume":167,"transactions":9,"vwap":1148},"2025-12-11",33.505,{"date":1150,"open":1144,"high":1143,"low":1144,"close":888,"change":425,"percent_change":426,"volume":763,"transactions":9,"vwap":888},"2025-12-10",{"date":1152,"open":1153,"high":1153,"low":850,"close":850,"change":1154,"percent_change":378,"volume":1008,"transactions":9,"vwap":850},"2025-12-09",33.469,0.008,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1137,"percent_change":1036,"volume":581,"transactions":9,"vwap":1157},"2025-12-08",33.452,{"date":1159,"open":887,"high":887,"low":887,"close":887,"change":460,"percent_change":340,"volume":595,"transactions":9,"vwap":887},"2025-12-05",{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":567,"percent_change":190,"volume":591,"transactions":9,"vwap":1163},"2025-12-04",33.42,33.445,{"date":1165,"open":1163,"high":1163,"low":1162,"close":1166,"change":1066,"percent_change":405,"volume":740,"transactions":9,"vwap":1166},"2025-12-03",33.44,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":261,"volume":591,"transactions":9,"vwap":1170},"2025-12-02",33.413,33.427,0.026,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":318,"volume":599,"transactions":9,"vwap":1174},"2025-12-01",33.401,-0.024,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":431,"volume":595,"transactions":9,"vwap":1179},"2025-11-28",33.426,33.425,0.038,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":431,"volume":1186,"transactions":9,"vwap":1184},"2025-11-26",33.36,33.387,0.037,1700,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":757,"percent_change":758,"volume":595,"transactions":9,"vwap":1189},"2025-11-25",33.35,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":883,"volume":599,"transactions":9,"vwap":1192},"2025-11-24",33.297,0.102,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":815,"volume":816,"transactions":9,"vwap":1198},"2025-11-21",33.22,33.19,33.195,0.064,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":897,"percent_change":898,"volume":674,"transactions":9,"vwap":1203},"2025-11-20",33.305,33.131,{"date":1205,"open":1206,"high":1196,"low":1206,"close":1207,"change":751,"percent_change":340,"volume":936,"transactions":9,"vwap":1207},"2025-11-19",33.181,33.217,{"date":1209,"open":1210,"high":1210,"low":1198,"close":1198,"change":1211,"percent_change":1212,"volume":640,"transactions":9,"vwap":1198},"2025-11-18",33.2,-0.049,-0.15,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":595,"transactions":9,"vwap":1215},"2025-11-17",33.244,-0.056,-0.17,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":404,"percent_change":392,"volume":599,"transactions":9,"vwap":1221},"2025-11-14",33.27,33.3,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":551,"percent_change":552,"volume":636,"transactions":9,"vwap":1225},"2025-11-13",33.26,33.285,33.24,{"date":1228,"open":1183,"high":1183,"low":1183,"close":1183,"change":105,"percent_change":410,"volume":599,"transactions":9,"vwap":1183},"2025-11-12",{"date":1230,"open":1231,"high":1232,"low":1233,"close":1231,"change":567,"percent_change":190,"volume":1234,"transactions":9,"vwap":1231},"2025-11-11",33.37,33.375,33.31,9100,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":809,"percent_change":1239,"volume":595,"transactions":9,"vwap":1238},"2025-11-10",33.33,33.365,0.18,{"date":1241,"open":1226,"high":1242,"low":1226,"close":1242,"change":751,"percent_change":340,"volume":595,"transactions":9,"vwap":1242},"2025-11-07",33.306,{"date":1244,"open":1245,"high":1245,"low":1226,"close":1246,"change":950,"percent_change":271,"volume":1247,"transactions":9,"vwap":1246},"2025-11-06",33.29,33.284,5900,{"date":1249,"open":1245,"high":1250,"low":1245,"close":1250,"change":1012,"percent_change":261,"volume":595,"transactions":9,"vwap":1250},"2025-11-05",33.337,{"date":1252,"open":1245,"high":1233,"low":1245,"close":1233,"change":1253,"percent_change":1254,"volume":599,"transactions":9,"vwap":1233},"2025-11-04",-0.045,-0.13,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1154,"percent_change":378,"volume":612,"transactions":9,"vwap":1258},"2025-11-03",33.345,33.355,{"date":1260,"open":862,"high":862,"low":1245,"close":1261,"change":1262,"percent_change":190,"volume":1013,"transactions":9,"vwap":1261},"2025-10-31",33.347,0.002,{"date":1264,"open":1237,"high":1231,"low":1237,"close":1257,"change":567,"percent_change":190,"volume":936,"transactions":9,"vwap":1257},"2025-10-30",{"date":1266,"open":1189,"high":1267,"low":857,"close":857,"change":1036,"percent_change":1212,"volume":602,"transactions":9,"vwap":857},"2025-10-29",33.38,{"date":1269,"open":1189,"high":1270,"low":1189,"close":1270,"change":581,"percent_change":581,"volume":740,"transactions":9,"vwap":1270},"2025-10-28",33.39,{"date":1272,"open":1273,"high":1273,"low":1189,"close":1270,"change":1185,"percent_change":431,"volume":602,"transactions":9,"vwap":1270},"2025-10-27",33.4,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":367,"volume":599,"transactions":9,"vwap":1276},"2025-10-24",33.353,0.043,{"date":1279,"open":1233,"high":1233,"low":1233,"close":1233,"change":1180,"percent_change":431,"volume":595,"transactions":9,"vwap":1233},"2025-10-23",{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":309,"volume":636,"transactions":9,"vwap":1284},"2025-10-22",33.299,33.25,33.272,-0.033,{"date":1287,"open":1202,"high":1202,"low":1202,"close":1202,"change":924,"percent_change":359,"volume":595,"transactions":9,"vwap":1202},"2025-10-21",{"date":1289,"open":1283,"high":1290,"low":1283,"close":1291,"change":1056,"percent_change":1057,"volume":1292,"transactions":9,"vwap":1291},"2025-10-20",33.319,33.311,2200,{"date":1294,"open":1283,"high":1283,"low":1210,"close":1226,"change":405,"percent_change":447,"volume":599,"transactions":9,"vwap":1226},"2025-10-17",{"date":1296,"open":1196,"high":1297,"low":1298,"close":1210,"change":1299,"percent_change":581,"volume":783,"transactions":9,"vwap":1210},"2025-10-16",33.23,33.16,0.001,{"date":1301,"open":1302,"high":1210,"low":1303,"close":1304,"change":237,"percent_change":15,"volume":1305,"transactions":9,"vwap":1304},"2025-10-15",33.17,33.15,33.199,9600,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1035,"percent_change":1036,"volume":763,"transactions":9,"vwap":1310},"2025-10-14",33.18,33.201,33.188,{"date":1312,"open":1210,"high":1313,"low":1210,"close":1313,"change":1314,"percent_change":115,"volume":599,"transactions":9,"vwap":1313},"2025-10-13",33.204,0.083,{"date":1316,"open":1197,"high":1197,"low":19,"close":19,"change":1317,"percent_change":1318,"volume":628,"transactions":9,"vwap":19},"2025-10-10",-0.111,-0.33,{"date":1320,"open":1226,"high":1226,"low":1297,"close":1321,"change":1322,"percent_change":199,"volume":1323,"transactions":9,"vwap":1321},"2025-10-09",33.232,-0.013,5200,{"date":1325,"open":1196,"high":1326,"low":1196,"close":1326,"change":15,"percent_change":16,"volume":612,"transactions":9,"vwap":1326},"2025-10-08",33.245,{"date":1328,"open":1207,"high":1196,"low":1329,"close":1329,"change":410,"percent_change":280,"volume":1330,"transactions":9,"vwap":1329},"2025-10-07",33.215,5700,{"date":1332,"open":1226,"high":1326,"low":1226,"close":1326,"change":404,"percent_change":392,"volume":599,"transactions":9,"vwap":1326},"2025-10-06",{"date":1334,"open":1226,"high":1215,"low":1196,"close":1297,"change":581,"percent_change":581,"volume":795,"transactions":9,"vwap":1297},"2025-10-03",{"date":1336,"open":1196,"high":1226,"low":1196,"close":1297,"change":581,"percent_change":581,"volume":640,"transactions":9,"vwap":1297},"2025-10-02",{"date":1338,"open":1226,"high":1226,"low":1297,"close":1297,"change":998,"percent_change":261,"volume":167,"transactions":9,"vwap":1297},"2025-10-01",{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":751,"percent_change":340,"volume":595,"transactions":9,"vwap":1341},"2025-09-30",33.202,{"date":1343,"open":1302,"high":1308,"low":1302,"close":1308,"change":460,"percent_change":261,"volume":1344,"transactions":9,"vwap":1308},"2025-09-29",800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":15,"percent_change":16,"volume":713,"transactions":9,"vwap":1348},"2025-09-26",33.145,33.155,33.11,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":105,"percent_change":410,"volume":1330,"transactions":9,"vwap":1353},"2025-09-25",33.09,33.125,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":359,"percent_change":325,"volume":740,"transactions":9,"vwap":1357},"2025-09-24",33.146,33.135,{"date":1359,"open":1210,"high":1210,"low":1360,"close":1348,"change":1361,"percent_change":232,"volume":602,"transactions":9,"vwap":1348},"2025-09-23",33.151,-0.035,{"date":1363,"open":1197,"high":1197,"low":1197,"close":1197,"change":15,"percent_change":16,"volume":167,"transactions":9,"vwap":1197},"2025-09-22",{"date":1365,"open":1298,"high":1298,"low":1298,"close":1298,"change":378,"percent_change":100,"volume":581,"transactions":9,"vwap":1298},"2025-09-19",{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":15,"percent_change":16,"volume":595,"transactions":9,"vwap":1368},"2025-09-18",33.14,{"date":1370,"open":1303,"high":1303,"low":1371,"close":1349,"change":372,"percent_change":359,"volume":1372,"transactions":9,"vwap":1349},"2025-09-17",33.099998,4000,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":-6,"volume":595,"transactions":9,"vwap":1375},"2025-09-16",33.115,-0.001,{"date":1378,"open":1349,"high":1379,"low":1371,"close":1380,"change":1381,"percent_change":100,"volume":1382,"transactions":9,"vwap":1380},"2025-09-15",33.123,33.116,0.021,9700,{"date":1384,"open":1385,"high":1371,"low":1385,"close":1386,"change":410,"percent_change":280,"volume":1387,"transactions":9,"vwap":1386},"2025-09-12",33.080002,33.095001,20100,{"date":1389,"open":1353,"high":1353,"low":1353,"close":1353,"change":1390,"percent_change":297,"volume":581,"transactions":9,"vwap":1353},"2025-09-11",0.055,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":404,"percent_change":392,"volume":1396,"transactions":9,"vwap":1394},"2025-09-10",33.060001,33.07,33.029999,8300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":15,"percent_change":16,"volume":1402,"transactions":9,"vwap":1400},"2025-09-09",33.011002,33.055,33.0099983,3600,{"date":1404,"open":1401,"high":1405,"low":1401,"close":1405,"change":998,"percent_change":261,"volume":674,"transactions":9,"vwap":1405},"2025-09-08",33.025002,{"date":1407,"open":1395,"high":1395,"low":1408,"close":1409,"change":832,"percent_change":392,"volume":674,"transactions":9,"vwap":1409},"2025-09-05",32.98,32.997,{"date":1411,"open":1412,"high":1408,"low":1412,"close":1408,"change":366,"percent_change":653,"volume":1292,"transactions":9,"vwap":1408},"2025-09-04",32.93,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1277,"percent_change":367,"volume":1344,"transactions":9,"vwap":1416},"2025-09-03",32.91,32.935,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":930,"transactions":9,"vwap":1420},"2025-09-02",32.83,32.892,-0.062,-0.19,{"date":1424,"open":1425,"high":1426,"low":1412,"close":1427,"change":1376,"percent_change":-6,"volume":1428,"transactions":9,"vwap":1427},"2025-08-29",32.95,32.97,32.954,25600,{"date":1430,"open":1412,"high":1431,"low":1415,"close":1432,"change":425,"percent_change":431,"volume":1433,"transactions":9,"vwap":1432},"2025-08-28",32.96,32.955,7600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":378,"percent_change":100,"volume":1439,"transactions":9,"vwap":1438},"2025-08-27",32.89,32.94,32.92,12200,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":378,"percent_change":100,"volume":795,"transactions":9,"vwap":1443},"2025-08-26",32.86,32.9,{"date":1445,"open":1436,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":280,"volume":1449,"transactions":9,"vwap":1447},"2025-08-25",32.913,32.88,-0.031,14300,{"date":1451,"open":1452,"high":1438,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-08-22",32.8,32.911,0.113,0.34,18300,{"date":1458,"open":1459,"high":1452,"low":1459,"close":1460,"change":410,"percent_change":280,"volume":1461,"transactions":9,"vwap":1460},"2025-08-21",32.79,32.798,6900,{"date":1463,"open":1459,"high":1419,"low":1459,"close":1464,"change":982,"percent_change":410,"volume":636,"transactions":9,"vwap":1464},"2025-08-20",32.828,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":941,"percent_change":309,"volume":581,"transactions":9,"vwap":1467},"2025-08-19",32.837,{"date":1469,"open":1438,"high":1438,"low":1470,"close":1470,"change":190,"percent_change":15,"volume":612,"transactions":9,"vwap":1470},"2025-08-18",32.871,{"date":1472,"open":1436,"high":1436,"low":1442,"close":1473,"change":666,"percent_change":782,"volume":1474,"transactions":9,"vwap":1473},"2025-08-15",32.861,4100,{"date":1476,"open":1477,"high":1436,"low":1477,"close":1478,"change":982,"percent_change":410,"volume":1479,"transactions":9,"vwap":1478},"2025-08-14",32.87,32.886,2400,{"date":1481,"open":1443,"high":1443,"low":1482,"close":1482,"change":404,"percent_change":392,"volume":595,"transactions":9,"vwap":1482},"2025-08-13",32.895,{"date":1484,"open":1477,"high":1436,"low":1485,"close":1447,"change":465,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1447},"2025-08-12",32.859,0.29,3300,{"date":1489,"open":1459,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":232,"volume":1493,"transactions":9,"vwap":1491},"2025-08-11",32.845,32.785,-0.036,12400,{"date":1495,"open":1419,"high":1419,"low":1496,"close":1497,"change":1498,"percent_change":216,"volume":1499,"transactions":9,"vwap":1497},"2025-08-08",32.81,32.821,0.048,4700,{"date":1501,"open":1502,"high":1459,"low":1503,"close":1504,"change":1505,"percent_change":1036,"volume":1506,"transactions":9,"vwap":1504},"2025-08-07",32.78,32.75,32.773,-0.017,43200,{"date":1508,"open":1509,"high":1459,"low":1509,"close":1459,"change":1510,"percent_change":297,"volume":1145,"transactions":9,"vwap":1459},"2025-08-06",32.77,0.056,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":405,"volume":1102,"transactions":9,"vwap":1515},"2025-08-05",32.73,32.74,32.734,0.014,{"date":1518,"open":1519,"high":1514,"low":1520,"close":1519,"change":814,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-08-04",32.72,32.7,0.2,40300,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1254,"volume":788,"transactions":9,"vwap":1527},"2025-08-01",32.67,32.649,32.655,-0.044,{"date":1530,"open":1514,"high":1509,"low":1531,"close":1531,"change":1532,"percent_change":199,"volume":1533,"transactions":9,"vwap":1531},"2025-07-31",32.699,-0.014,47000,{"date":1535,"open":1503,"high":1509,"low":1531,"close":1536,"change":1175,"percent_change":318,"volume":930,"transactions":9,"vwap":1536},"2025-07-30",32.713,{"date":1538,"open":1539,"high":1539,"low":1513,"close":1540,"change":1322,"percent_change":199,"volume":792,"transactions":9,"vwap":1540},"2025-07-29",32.76,32.737,{"date":1542,"open":1539,"high":1539,"low":1543,"close":1503,"change":1154,"percent_change":378,"volume":1544,"transactions":9,"vwap":1503},"2025-07-28",32.71,39000,{"date":1546,"open":1514,"high":1539,"low":1513,"close":1547,"change":1548,"percent_change":16,"volume":1549,"transactions":9,"vwap":1547},"2025-07-25",32.742,0.031,62500,{"date":1551,"open":1513,"high":1514,"low":1552,"close":1552,"change":1553,"percent_change":392,"volume":1554,"transactions":9,"vwap":1552},"2025-07-24",32.711,0.016,23200,{"date":1556,"open":1520,"high":1519,"low":1557,"close":1558,"change":1046,"percent_change":426,"volume":1559,"transactions":9,"vwap":1558},"2025-07-23",32.65,32.695,154000,{"date":1561,"open":1557,"high":1562,"low":1563,"close":1564,"change":1299,"percent_change":581,"volume":1565,"transactions":9,"vwap":1564},"2025-07-22",32.68,32.61,32.661,16400,{"date":1567,"open":1568,"high":1519,"low":1569,"close":1570,"change":567,"percent_change":378,"volume":1571,"transactions":9,"vwap":1570},"2025-07-21",32.665,32.64,32.66,58300,{"date":1573,"open":1570,"high":1520,"low":1563,"close":1527,"change":567,"percent_change":378,"volume":1574,"transactions":9,"vwap":1527},"2025-07-18",37500,{"date":1576,"open":1525,"high":1525,"low":1557,"close":1557,"change":567,"percent_change":378,"volume":1565,"transactions":9,"vwap":1557},"2025-07-17",{"date":1578,"open":1557,"high":1525,"low":1579,"close":1579,"change":581,"percent_change":581,"volume":733,"transactions":9,"vwap":1579},"2025-07-16",32.645,{"date":1581,"open":1562,"high":1562,"low":1563,"close":1579,"change":581,"percent_change":581,"volume":1582,"transactions":9,"vwap":1579},"2025-07-15",5800,{"date":1584,"open":1570,"high":1562,"low":1579,"close":1579,"change":567,"percent_change":378,"volume":1499,"transactions":9,"vwap":1579},"2025-07-14",{"date":1586,"open":1587,"high":1587,"low":1569,"close":1569,"change":567,"percent_change":378,"volume":674,"transactions":9,"vwap":1569},"2025-07-11",32.669,{"date":1589,"open":1570,"high":1570,"low":1590,"close":1591,"change":460,"percent_change":261,"volume":1592,"transactions":9,"vwap":1591},"2025-07-10",32.57,32.635,5400,{"date":1594,"open":1595,"high":1569,"low":1596,"close":1563,"change":190,"percent_change":15,"volume":1597,"transactions":9,"vwap":1563},"2025-07-09",32.63,32.56,8200,{"date":1599,"open":1596,"high":1569,"low":1596,"close":1600,"change":460,"percent_change":261,"volume":1479,"transactions":9,"vwap":1600},"2025-07-08",32.6,{"date":1602,"open":1569,"high":1569,"low":1603,"close":1603,"change":105,"percent_change":410,"volume":1008,"transactions":9,"vwap":1603},"2025-07-07",32.575,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":460,"percent_change":261,"volume":599,"transactions":9,"vwap":1606},"2025-07-03",32.585,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1596,"change":190,"percent_change":15,"volume":1612,"transactions":9,"vwap":1596},"2025-07-02",32.51,32.59,32.5,7300,{"date":1614,"open":1615,"high":1610,"low":1615,"close":1616,"change":567,"percent_change":378,"volume":1028,"transactions":9,"vwap":1616},"2025-07-01",32.545,32.55,{"date":1618,"open":1619,"high":1620,"low":1611,"close":1615,"change":460,"percent_change":261,"volume":1621,"transactions":9,"vwap":1615},"2025-06-30",32.501,32.569,2300,{"date":1623,"open":1624,"high":1596,"low":1624,"close":1625,"change":378,"percent_change":100,"volume":763,"transactions":9,"vwap":1625},"2025-06-27",32.46,32.52,{"date":1627,"open":1628,"high":1628,"low":1611,"close":1611,"change":1629,"percent_change":815,"volume":1630,"transactions":9,"vwap":1611},"2025-06-26",32.54,0.062,8000,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":956,"percent_change":190,"volume":1292,"transactions":9,"vwap":1635},"2025-06-25",32.441,32.41,32.438,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1486,"volume":1094,"transactions":9,"vwap":1640},"2025-06-24",32.47,32.39,32.435,0.093,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":972,"volume":1648,"transactions":9,"vwap":1646},"2025-06-23",32.23,32.35,32.342,0.106,2800,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":956,"percent_change":190,"volume":595,"transactions":9,"vwap":1651},"2025-06-20",32.236,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":404,"percent_change":392,"volume":581,"transactions":9,"vwap":1654},"2025-06-18",32.233,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":640,"transactions":9,"vwap":1658},"2025-06-17",32.25,32.218,-0.057,-0.18,{"date":1662,"open":1663,"high":1664,"low":1657,"close":1664,"change":907,"percent_change":332,"volume":1665,"transactions":9,"vwap":1664},"2025-06-16",32.27,32.275,30000,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":581,"transactions":9,"vwap":1668},"2025-06-13",32.199,-0.102,-0.32,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":832,"percent_change":392,"volume":581,"transactions":9,"vwap":1673},"2025-06-12",32.301,{"date":1675,"open":1663,"high":1676,"low":1644,"close":1676,"change":1677,"percent_change":359,"volume":1678,"transactions":9,"vwap":1676},"2025-06-11",32.284,-0.007,42700,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":653,"volume":581,"transactions":9,"vwap":1681},"2025-06-10",32.291,0.046,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":832,"percent_change":392,"volume":595,"transactions":9,"vwap":1685},"2025-06-09",32.245,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":883,"volume":581,"transactions":9,"vwap":1688},"2025-06-06",32.228,0.101,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1361,"percent_change":232,"volume":581,"transactions":9,"vwap":1692},"2025-06-05",32.127,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":190,"volume":595,"transactions":9,"vwap":1695},"2025-06-04",32.162,0.004,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1057,"volume":628,"transactions":9,"vwap":1701},"2025-06-03",32.175,32.148,32.158,0.066,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1185,"percent_change":447,"volume":599,"transactions":9,"vwap":1706},"2025-06-02",31.97,32.091999,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":846,"percent_change":340,"volume":599,"transactions":9,"vwap":1710},"2025-05-30",31.93,32.055,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":366,"percent_change":653,"volume":599,"transactions":9,"vwap":1714},"2025-05-29",32,32.030998,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1254,"volume":816,"transactions":9,"vwap":1719},"2025-05-28",31.99,32.07,31.986,-0.041,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1621,"transactions":9,"vwap":1724},"2025-05-27",31.85,32.027,0.203,0.64,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1020,"percent_change":1730,"volume":581,"transactions":9,"vwap":1729},"2025-05-23",31.824,-0.21,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":581,"percent_change":581,"volume":595,"transactions":9,"vwap":1733},"2025-05-22",31.891,{"date":1735,"open":1733,"high":1733,"low":1733,"close":1733,"change":1736,"percent_change":1737,"volume":595,"transactions":9,"vwap":1733},"2025-05-21",-0.141,-0.44,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":782,"volume":581,"transactions":9,"vwap":1740},"2025-05-20",32.032001,-0.027,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":993,"percent_change":105,"volume":595,"transactions":9,"vwap":1744},"2025-05-19",32.058998,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1314,"percent_change":1748,"volume":581,"transactions":9,"vwap":1747},"2025-05-16",32.062,0.26,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1180,"percent_change":447,"volume":599,"transactions":9,"vwap":1752},"2025-05-15",31.89,31.979,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":237,"percent_change":15,"volume":1344,"transactions":9,"vwap":1757},"2025-05-14",31.91,31.95,31.941,{"date":1759,"open":1709,"high":1709,"low":1709,"close":1709,"change":1760,"percent_change":972,"volume":581,"transactions":9,"vwap":1709},"2025-05-13",0.104,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1186,"transactions":9,"vwap":1764},"2025-05-12",31.73,31.826,0.348,1.11,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":105,"percent_change":410,"volume":599,"transactions":9,"vwap":1770},"2025-05-09",31.48,31.478,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":493,"volume":612,"transactions":9,"vwap":1774},"2025-05-08",31.53,31.488,0.069,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":15,"percent_change":426,"volume":581,"transactions":9,"vwap":1778},"2025-05-07",31.419,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":581,"transactions":9,"vwap":1781},"2025-05-06",31.389,-0.073,-0.23,{"date":1785,"open":1769,"high":1769,"low":1786,"close":1786,"change":1787,"percent_change":552,"volume":167,"transactions":9,"vwap":1786},"2025-05-05",31.462,-0.069,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":581,"transactions":9,"vwap":1790},"2025-05-02",31.531,0.152,0.48,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":115,"volume":599,"transactions":9,"vwap":1797},"2025-05-01",31.36,31.39,31.379,0.079,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":378,"percent_change":100,"volume":636,"transactions":9,"vwap":1802},"2025-04-30",31.1,31.3,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1056,"percent_change":262,"volume":612,"transactions":9,"vwap":1806},"2025-04-29",31.23,31.28,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":426,"volume":595,"transactions":9,"vwap":1809},"2025-04-28",31.209,0.032,{"date":1812,"open":1801,"high":1813,"low":1801,"close":1813,"change":1814,"percent_change":115,"volume":599,"transactions":9,"vwap":1813},"2025-04-25",31.177,0.078,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":581,"transactions":9,"vwap":1817},"2025-04-24",31.099001,0.189,0.61,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":581,"transactions":9,"vwap":1822},"2025-04-23",30.91,0.179,0.58,{"date":173,"open":169,"high":169,"low":169,"close":169,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":169}]